Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
CSI Compressco
(NQ:
CCLP
)
2.420
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 1, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2016
5.499
5.628
5.119
5.395
154,512
-0.07(-1.35%)
Apr 28, 2016
5.536
5.536
5.333
5.468
197,731
-0.08(-1.44%)
Apr 27, 2016
5.670
5.732
5.309
5.548
349,327
+0.05(+0.98%)
Apr 26, 2016
5.271
5.882
5.224
5.494
671,358
+0.23(+4.36%)
Apr 25, 2016
5.335
5.400
5.171
5.265
219,092
-0.05(-1.00%)
Apr 22, 2016
4.818
5.353
4.818
5.318
429,344
+0.48(+9.98%)
Apr 21, 2016
4.594
5.065
4.477
4.835
369,649
+0.24(+5.11%)
Apr 20, 2016
4.135
4.688
4.135
4.600
523,732
+0.46(+11.08%)
Apr 19, 2016
3.941
4.235
3.941
4.141
525,119
+0.20(+5.07%)
Apr 18, 2016
3.912
3.965
3.834
3.941
103,085
-0.03(-0.74%)
Apr 15, 2016
3.859
4.018
3.741
3.971
249,861
+0.04(+1.05%)
Apr 14, 2016
4.029
4.029
3.899
3.929
105,813
-0.09(-2.20%)
Apr 13, 2016
4.118
4.118
3.824
4.018
135,243
+0.01(+0.29%)
Apr 12, 2016
3.735
4.082
3.682
4.006
256,836
+0.32(+8.61%)
Apr 11, 2016
3.553
3.747
3.553
3.688
114,296
+0.13(+3.64%)
Apr 08, 2016
3.547
3.600
3.435
3.559
215,122
+0.10(+2.89%)
Apr 07, 2016
3.300
3.465
3.239
3.459
116,980
+0.13(+3.89%)
Apr 06, 2016
3.318
3.471
3.183
3.329
129,798
+0.01(+0.18%)
Apr 05, 2016
3.071
3.324
3.041
3.324
66,950
+0.15(+4.63%)
Apr 04, 2016
3.224
3.465
3.171
3.176
139,538
-0.06(-2.00%)
Apr 01, 2016
3.329
3.388
3.218
3.241
211,972
-0.15(-4.34%)
Mar 31, 2016
3.265
3.514
3.264
3.388
193,561
+0.00(+0.00%)
Mar 30, 2016
3.488
3.624
3.353
3.388
163,458
-0.08(-2.37%)
Mar 29, 2016
3.312
3.488
3.271
3.471
80,509
+0.08(+2.43%)
Mar 28, 2016
3.282
3.412
3.141
3.388
171,031
+0.09(+2.86%)
Mar 24, 2016
3.353
3.294
3.294
3.294
275,057
-0.11(-3.28%)
Mar 23, 2016
3.582
3.653
3.353
3.406
350,917
-0.13(-3.66%)
Mar 22, 2016
3.518
3.670
3.465
3.535
191,815
+0.01(+0.17%)
Mar 21, 2016
3.418
3.624
3.335
3.529
139,228
+0.19(+5.82%)
Mar 18, 2016
3.506
3.671
3.335
3.335
927,945
-0.14(-3.90%)
Mar 17, 2016
3.265
3.594
3.265
3.471
358,040
+0.25(+7.66%)
Mar 16, 2016
2.988
3.265
2.959
3.224
273,498
+0.26(+8.84%)
Mar 15, 2016
2.988
3.088
2.924
2.962
275,349
-0.07(-2.42%)
Mar 14, 2016
3.029
3.088
2.882
3.035
237,181
-0.01(-0.39%)
Mar 11, 2016
3.082
3.171
2.971
3.047
237,212
+0.03(+0.97%)
Mar 10, 2016
3.159
3.159
2.982
3.018
364,933
-0.15(-4.82%)
Mar 09, 2016
3.194
3.294
3.100
3.171
245,715
-0.09(-2.71%)
Mar 08, 2016
3.529
3.535
3.159
3.259
190,831
-0.30(-8.43%)
Mar 07, 2016
3.577
3.759
3.529
3.559
338,650
-0.10(-2.73%)
Mar 04, 2016
3.500
3.765
3.422
3.659
476,938
+0.18(+5.25%)
Mar 03, 2016
3.194
3.588
3.176
3.477
349,014
+0.25(+7.65%)
Mar 02, 2016
3.400
3.535
3.100
3.229
350,340
-0.21(-5.99%)
Mar 01, 2016
3.124
3.541
2.982
3.435
434,687
+0.36(+11.88%)
Feb 29, 2016
2.824
3.106
2.659
3.071
446,230
+0.26(+9.21%)
Feb 26, 2016
2.788
3.382
2.788
2.812
832,287
+0.02(+0.84%)
Feb 25, 2016
2.300
2.971
2.300
2.788
715,111
+0.23(+8.97%)
Feb 24, 2016
2.406
2.590
2.312
2.559
349,035
+0.16(+6.62%)
Feb 23, 2016
2.635
2.853
2.329
2.400
295,496
-0.25(-9.53%)
Feb 22, 2016
2.376
2.918
2.365
2.653
681,455
+0.31(+13.32%)
Feb 19, 2016
2.441
2.449
2.284
2.341
117,448
-0.13(-5.24%)
Feb 18, 2016
2.488
2.647
2.200
2.471
197,441
+0.06(+2.69%)
Feb 17, 2016
2.376
2.629
2.371
2.406
395,965
-0.09(-3.54%)
Feb 16, 2016
2.535
2.565
2.347
2.494
260,301
+0.02(+0.95%)
Feb 12, 2016
2.429
2.471
2.471
2.471
218,277
+0.12(+5.00%)
Feb 11, 2016
2.412
2.515
2.341
2.353
237,603
-0.15(-6.10%)
Feb 10, 2016
2.412
2.665
2.294
2.506
410,256
+0.12(+4.93%)
Feb 09, 2016
2.741
2.794
2.229
2.388
785,035
-0.48(-16.63%)
Feb 08, 2016
2.941
2.959
2.812
2.865
100,331
-0.10(-3.37%)
Feb 05, 2016
3.065
3.394
2.912
2.965
172,422
-0.10(-3.26%)
Feb 04, 2016
3.218
3.271
2.941
3.065
446,519
-0.15(-4.75%)
Feb 03, 2016
3.018
3.282
2.812
3.218
338,777
+0.22(+7.25%)
Feb 02, 2016
3.112
3.356
2.912
3.000
279,400
-0.16(-5.20%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.