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 (%)
Sep 30, 2022
1.147
1.147
1.102
1.118
13,285
-0.04(-3.31%)
Sep 29, 2022
1.114
1.156
1.114
1.156
4,739
-0.02(-1.63%)
Sep 28, 2022
1.118
1.175
1.118
1.175
34,178
+0.06(+5.58%)
Sep 27, 2022
1.127
1.139
1.070
1.113
24,269
+0.04(+4.02%)
Sep 26, 2022
1.166
1.166
1.051
1.070
59,660
-0.04(-3.45%)
Sep 23, 2022
1.185
1.185
1.080
1.108
29,932
-0.11(-8.66%)
Sep 22, 2022
1.166
1.213
1.060
1.213
70,330
+0.04(+3.67%)
Sep 21, 2022
1.168
1.232
1.146
1.170
14,485
-0.00(-0.41%)
Sep 20, 2022
1.166
1.204
1.161
1.175
6,449
-0.01(-0.81%)
Sep 19, 2022
1.156
1.194
0.9936
1.185
50,548
+0.02(+1.64%)
Sep 16, 2022
1.166
1.185
1.156
1.166
47,730
-0.02(-1.70%)
Sep 15, 2022
1.185
1.204
1.175
1.186
43,420
-0.01(-0.71%)
Sep 14, 2022
1.175
1.199
1.166
1.194
39,522
+0.01(+0.81%)
Sep 13, 2022
1.194
1.197
1.165
1.185
16,736
-0.02(-1.59%)
Sep 12, 2022
1.194
1.204
1.199
1.204
3,845
+0.00(+0.00%)
Sep 09, 2022
1.204
1.223
1.189
1.204
31,282
+0.01(+0.80%)
Sep 08, 2022
1.194
1.199
1.194
1.194
1,392
-0.00(-0.40%)
Sep 07, 2022
1.208
1.208
1.194
1.199
93,186
-0.00(-0.40%)
Sep 06, 2022
1.232
1.241
1.185
1.204
7,115
-0.00(-0.01%)
Sep 02, 2022
1.222
1.232
1.204
1.204
11,578
+0.00(+0.01%)
Sep 01, 2022
1.194
1.232
1.156
1.204
31,340
+0.00(+0.00%)
Aug 31, 2022
1.175
1.213
1.175
1.204
24,352
-0.00(-0.39%)
Aug 30, 2022
1.223
1.223
1.204
1.208
12,544
-0.01(-1.17%)
Aug 29, 2022
1.242
1.280
1.213
1.223
13,500
+0.00(+0.22%)
Aug 26, 2022
1.261
1.261
1.194
1.220
15,875
-0.04(-3.24%)
Aug 25, 2022
1.204
1.261
1.192
1.261
17,642
+0.06(+5.18%)
Aug 24, 2022
1.213
1.213
1.175
1.199
13,918
-0.01(-1.18%)
Aug 23, 2022
1.242
1.242
1.194
1.213
21,178
+0.03(+2.42%)
Aug 22, 2022
1.223
1.223
1.185
1.185
49,190
-0.02(-1.59%)
Aug 19, 2022
1.219
1.219
1.182
1.204
24,070
-0.02(-1.56%)
Aug 18, 2022
1.185
1.232
1.185
1.223
89,744
+0.03(+2.40%)
Aug 17, 2022
1.185
1.204
1.183
1.194
24,310
+0.00(+0.00%)
Aug 16, 2022
1.242
1.242
1.166
1.194
35,245
+0.00(+0.00%)
Aug 15, 2022
1.204
1.232
1.194
1.194
61,981
+0.00(+0.00%)
Aug 12, 2022
1.261
1.261
1.166
1.194
24,003
-0.03(-2.34%)
Aug 11, 2022
1.232
1.271
1.223
1.223
44,404
+0.02(+1.60%)
Aug 10, 2022
1.175
1.232
1.166
1.204
15,969
+0.02(+1.60%)
Aug 09, 2022
1.376
1.376
1.166
1.185
114,219
-0.21(-14.86%)
Aug 08, 2022
1.299
1.433
1.235
1.391
56,905
+0.14(+11.56%)
Aug 05, 2022
1.280
1.280
1.247
1.247
6,859
+0.02(+1.99%)
Aug 04, 2022
1.299
1.317
1.218
1.223
14,887
-0.04(-3.03%)
Aug 03, 2022
1.245
1.328
1.211
1.261
41,954
+0.05(+3.94%)
Aug 02, 2022
1.223
1.251
1.185
1.213
59,789
+0.00(+0.00%)
Aug 01, 2022
1.242
1.242
1.185
1.213
8,225
-0.02(-1.55%)
Jul 29, 2022
1.232
1.251
1.213
1.232
25,783
+0.04(+3.20%)
Jul 28, 2022
1.242
1.242
1.185
1.194
15,918
+0.00(+0.00%)
Jul 27, 2022
1.185
1.213
1.147
1.194
55,291
+0.00(+0.00%)
Jul 26, 2022
1.214
1.220
1.187
1.194
6,831
-0.01(-0.79%)
Jul 25, 2022
1.166
1.204
1.156
1.204
25,305
+0.02(+1.61%)
Jul 22, 2022
1.185
1.213
1.147
1.185
48,774
-0.02(-1.58%)
Jul 21, 2022
1.217
1.217
1.175
1.204
11,806
-0.03(-2.31%)
Jul 20, 2022
1.232
1.242
1.166
1.232
47,966
+0.02(+1.56%)
Jul 19, 2022
1.279
1.279
1.204
1.213
98,764
-0.02(-1.54%)
Jul 18, 2022
1.156
1.232
1.156
1.232
23,578
+0.09(+7.45%)
Jul 15, 2022
1.147
1.170
1.137
1.147
86,821
+0.01(+0.88%)
Jul 14, 2022
1.185
1.185
1.128
1.137
175,416
-0.06(-4.82%)
Jul 13, 2022
1.194
1.212
1.194
1.194
9,021
+0.01(+0.80%)
Jul 12, 2022
1.194
1.213
1.166
1.185
31,532
-0.01(-0.80%)
Jul 11, 2022
1.194
1.213
1.185
1.194
18,581
-0.01(-0.44%)
Jul 08, 2022
1.185
1.212
1.161
1.200
22,101
-0.00(-0.34%)
Jul 07, 2022
1.232
1.232
1.185
1.204
31,030
+0.01(+0.79%)
Jul 06, 2022
1.219
1.262
1.185
1.194
60,796
-0.06(-4.91%)
Jul 05, 2022
1.270
1.275
1.251
1.256
19,176
-0.02(-1.19%)
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
.