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 (%)
Jan 31, 2024
1.930
1.950
1.880
1.900
204,599
-0.05(-2.56%)
Jan 30, 2024
1.930
1.950
1.920
1.950
75,993
+0.03(+1.83%)
Jan 29, 2024
1.860
1.920
1.860
1.915
85,702
+0.02(+1.32%)
Jan 26, 2024
1.880
1.900
1.880
1.890
143,396
+0.02(+1.06%)
Jan 25, 2024
1.840
1.890
1.830
1.870
97,890
+0.07(+3.87%)
Jan 24, 2024
1.834
1.840
1.795
1.801
17,058
-0.01(-0.55%)
Jan 23, 2024
1.731
1.840
1.731
1.811
259,546
+0.02(+1.11%)
Jan 22, 2024
1.701
1.811
1.661
1.791
174,006
+0.05(+2.86%)
Jan 19, 2024
1.731
1.787
1.721
1.741
34,545
+0.02(+1.16%)
Jan 18, 2024
1.721
1.786
1.711
1.721
96,368
-0.01(-0.57%)
Jan 17, 2024
1.741
1.771
1.731
1.731
241,331
-0.03(-1.70%)
Jan 16, 2024
1.761
1.771
1.731
1.761
60,025
+0.01(+0.57%)
Jan 12, 2024
1.761
1.761
1.721
1.751
45,637
+0.01(+0.57%)
Jan 11, 2024
1.701
1.771
1.691
1.741
86,457
+0.01(+0.57%)
Jan 10, 2024
1.731
1.771
1.711
1.731
54,644
-0.06(-3.33%)
Jan 09, 2024
1.801
1.830
1.751
1.791
138,260
+0.02(+1.12%)
Jan 08, 2024
1.820
1.823
1.761
1.771
84,312
+0.01(+0.56%)
Jan 05, 2024
1.711
1.791
1.711
1.761
121,883
+0.08(+4.73%)
Jan 04, 2024
1.651
1.739
1.651
1.681
48,422
+0.00(+0.00%)
Jan 03, 2024
1.602
1.741
1.602
1.681
67,601
+0.02(+1.20%)
Jan 02, 2024
1.592
1.671
1.592
1.661
120,434
+0.04(+2.45%)
Dec 29, 2023
1.631
1.671
1.622
1.622
35,696
-0.06(-3.83%)
Dec 28, 2023
1.711
1.731
1.641
1.686
52,275
-0.00(-0.29%)
Dec 27, 2023
1.731
1.741
1.661
1.691
45,206
+0.02(+1.19%)
Dec 26, 2023
1.572
1.701
1.562
1.671
103,004
+0.03(+1.82%)
Dec 22, 2023
1.622
1.651
1.612
1.641
70,311
+0.00(+0.00%)
Dec 21, 2023
1.592
1.660
1.512
1.641
117,296
+0.00(+0.00%)
Dec 20, 2023
1.552
1.651
1.542
1.641
436,487
-0.01(-0.60%)
Dec 19, 2023
1.691
1.691
1.502
1.651
555,278
-0.03(-1.77%)
Dec 18, 2023
1.651
1.781
1.641
1.681
39,534
+0.03(+1.81%)
Dec 15, 2023
1.830
1.830
1.602
1.651
541,900
-0.15(-8.29%)
Dec 14, 2023
1.801
1.890
1.542
1.801
183,134
-0.04(-2.16%)
Dec 13, 2023
1.741
1.840
1.741
1.840
186,853
+0.10(+5.71%)
Dec 12, 2023
1.811
1.840
1.741
1.741
95,604
-0.10(-5.41%)
Dec 11, 2023
1.582
1.840
1.582
1.840
143,502
+0.28(+17.83%)
Dec 08, 2023
1.612
1.830
1.542
1.562
134,238
-0.09(-5.42%)
Dec 07, 2023
1.671
1.741
1.622
1.651
45,233
-0.06(-3.49%)
Dec 06, 2023
1.920
1.950
1.651
1.711
95,366
-0.21(-10.88%)
Dec 05, 2023
2.029
2.029
1.827
1.920
108,644
-0.04(-2.03%)
Dec 04, 2023
1.870
2.049
1.860
1.960
254,466
+0.04(+2.07%)
Dec 01, 2023
1.880
1.980
1.816
1.920
109,821
+0.08(+4.32%)
Nov 30, 2023
1.721
1.850
1.681
1.840
188,569
+0.20(+12.12%)
Nov 29, 2023
1.592
1.661
1.542
1.641
101,495
+0.05(+3.12%)
Nov 28, 2023
1.602
1.641
1.552
1.592
67,008
+0.00(+0.00%)
Nov 27, 2023
1.433
1.592
1.433
1.592
41,501
+0.15(+10.34%)
Nov 24, 2023
1.442
1.472
1.442
1.442
19,848
+0.01(+0.69%)
Nov 22, 2023
1.433
1.433
1.373
1.433
45,762
+0.04(+2.86%)
Nov 21, 2023
1.472
1.472
1.393
1.393
26,835
-0.06(-4.11%)
Nov 20, 2023
1.433
1.472
1.418
1.452
26,013
+0.05(+3.55%)
Nov 17, 2023
1.393
1.452
1.373
1.403
43,701
-0.01(-0.70%)
Nov 16, 2023
1.413
1.462
1.363
1.413
21,758
+0.02(+1.43%)
Nov 15, 2023
1.403
1.433
1.363
1.393
27,382
+0.00(+0.00%)
Nov 14, 2023
1.403
1.423
1.378
1.393
19,665
+0.02(+1.45%)
Nov 13, 2023
1.413
1.452
1.363
1.373
92,811
-0.02(-1.78%)
Nov 10, 2023
1.364
1.403
1.364
1.398
46,783
+0.01(+1.08%)
Nov 09, 2023
1.363
1.383
1.358
1.383
13,840
+0.03(+2.21%)
Nov 08, 2023
1.363
1.373
1.353
1.353
11,321
-0.02(-1.45%)
Nov 07, 2023
1.393
1.403
1.373
1.373
14,818
-0.01(-0.72%)
Nov 06, 2023
1.413
1.413
1.344
1.383
25,428
+0.00(+0.36%)
Nov 03, 2023
1.353
1.413
1.333
1.378
102,125
+0.02(+1.84%)
Nov 02, 2023
1.333
1.363
1.283
1.353
160,188
+0.03(+2.26%)
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
.