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 (%)
May 31, 2022
1.223
1.249
1.204
1.242
21,728
+0.02(+1.55%)
May 27, 2022
1.279
1.279
1.204
1.223
28,126
-0.02(-1.90%)
May 26, 2022
1.223
1.251
1.213
1.246
89,633
+0.03(+2.73%)
May 25, 2022
1.147
1.232
1.128
1.213
153,566
+0.04(+3.23%)
May 24, 2022
1.194
1.194
1.166
1.175
24,014
-0.01(-1.19%)
May 23, 2022
1.194
1.202
1.180
1.189
17,907
-0.00(-0.40%)
May 20, 2022
1.232
1.232
1.163
1.194
76,031
+0.00(+0.00%)
May 19, 2022
1.137
1.279
1.137
1.194
62,305
-0.04(-3.08%)
May 18, 2022
1.232
1.232
1.185
1.232
67,817
-0.03(-2.26%)
May 17, 2022
1.251
1.280
1.242
1.261
53,459
-0.01(-0.75%)
May 16, 2022
1.194
1.298
1.194
1.270
35,601
+0.07(+5.51%)
May 13, 2022
1.289
1.289
1.170
1.204
43,416
+0.08(+6.72%)
May 12, 2022
1.183
1.223
1.109
1.128
199,675
-0.09(-7.75%)
May 11, 2022
1.251
1.265
1.209
1.223
63,313
+0.00(+0.00%)
May 10, 2022
1.223
1.294
1.213
1.223
8,895
-0.03(-2.27%)
May 09, 2022
1.289
1.313
1.185
1.251
774,156
-0.06(-4.35%)
May 06, 2022
1.317
1.327
1.308
1.308
27,585
-0.02(-1.43%)
May 05, 2022
1.336
1.384
1.294
1.327
122,257
-0.04(-2.78%)
May 04, 2022
1.308
1.379
1.288
1.365
27,369
+0.06(+4.35%)
May 03, 2022
1.298
1.317
1.283
1.308
18,543
+0.03(+2.22%)
May 02, 2022
1.336
1.336
1.270
1.279
200,122
-0.07(-4.93%)
Apr 29, 2022
1.341
1.346
1.319
1.346
16,002
+0.00(+0.00%)
Apr 28, 2022
1.374
1.384
1.298
1.346
117,286
+0.05(+3.65%)
Apr 27, 2022
1.298
1.308
1.275
1.298
153,855
+0.01(+0.73%)
Apr 26, 2022
1.345
1.345
1.280
1.289
75,559
-0.02(-1.79%)
Apr 25, 2022
1.317
1.355
1.252
1.313
335,205
-0.00(-0.36%)
Apr 22, 2022
1.402
1.402
1.289
1.317
329,854
-0.03(-2.10%)
Apr 21, 2022
1.374
1.402
1.327
1.345
88,260
+0.00(+0.17%)
Apr 20, 2022
1.374
1.374
1.327
1.343
25,030
-0.00(-0.17%)
Apr 19, 2022
1.355
1.388
1.345
1.345
89,323
-0.02(-1.72%)
Apr 18, 2022
1.364
1.402
1.345
1.369
120,528
+0.01(+1.04%)
Apr 14, 2022
1.383
1.402
1.336
1.355
106,610
-0.03(-2.04%)
Apr 13, 2022
1.298
1.383
1.289
1.383
257,964
+0.05(+3.89%)
Apr 12, 2022
1.308
1.336
1.287
1.331
57,523
+0.02(+1.80%)
Apr 11, 2022
1.280
1.327
1.280
1.308
89,861
-0.01(-1.07%)
Apr 08, 2022
1.331
1.331
1.289
1.322
232,481
+0.01(+0.72%)
Apr 07, 2022
1.317
1.336
1.298
1.313
198,461
-0.01(-1.06%)
Apr 06, 2022
1.411
1.411
1.327
1.327
195,908
-0.08(-5.37%)
Apr 05, 2022
1.355
1.402
1.327
1.402
88,215
+0.08(+5.67%)
Apr 04, 2022
1.336
1.355
1.299
1.327
125,400
+0.01(+0.71%)
Apr 01, 2022
1.317
1.325
1.298
1.317
174,708
+0.00(+0.00%)
Mar 31, 2022
1.317
1.336
1.302
1.317
194,090
+0.00(+0.00%)
Mar 30, 2022
1.327
1.345
1.308
1.317
54,070
-0.02(-1.41%)
Mar 29, 2022
1.327
1.355
1.298
1.336
100,224
+0.02(+1.43%)
Mar 28, 2022
1.336
1.336
1.289
1.317
137,059
-0.02(-1.41%)
Mar 25, 2022
1.317
1.371
1.308
1.336
407,062
+0.02(+1.43%)
Mar 24, 2022
1.317
1.345
1.308
1.317
406,648
+0.00(+0.00%)
Mar 23, 2022
1.327
1.336
1.317
1.317
318,263
-0.01(-0.71%)
Mar 22, 2022
1.336
1.345
1.317
1.327
149,335
+0.00(+0.00%)
Mar 21, 2022
1.411
1.411
1.308
1.327
385,930
-0.07(-4.73%)
Mar 18, 2022
1.317
1.393
1.298
1.393
237,630
+0.09(+7.25%)
Mar 17, 2022
1.270
1.327
1.261
1.298
157,380
+0.02(+1.47%)
Mar 16, 2022
1.355
1.364
1.251
1.280
241,196
-0.04(-3.17%)
Mar 15, 2022
1.270
1.327
1.270
1.321
96,137
+0.00(+0.32%)
Mar 14, 2022
1.383
1.383
1.298
1.317
207,011
-0.07(-4.76%)
Mar 11, 2022
1.345
1.402
1.336
1.383
73,255
+0.01(+0.69%)
Mar 10, 2022
1.411
1.421
1.289
1.374
225,604
-0.08(-5.81%)
Mar 09, 2022
1.477
1.477
1.336
1.458
429,697
+0.08(+5.44%)
Mar 08, 2022
1.590
1.637
1.308
1.383
740,495
-0.04(-2.65%)
Mar 07, 2022
1.430
1.647
1.381
1.421
1,327,709
+0.05(+3.72%)
Mar 04, 2022
1.345
1.458
1.298
1.370
705,183
+0.02(+1.11%)
Mar 03, 2022
1.411
1.411
1.330
1.355
28,284
-0.01(-0.70%)
Mar 02, 2022
1.402
1.411
1.289
1.364
139,054
+0.02(+1.40%)
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
.