Skip to main content

CSI Compressco (NQ: CCLP )

2.010 +0.020 (+1.01%)
Streaming Delayed Price Updated: 3:59 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 2.020 2.020 1.960 2.010 136,645 +0.02(+1.01%)
Feb 29, 2024 1.990 2.020 1.970 1.990 130,371 +0.02(+1.02%)
Feb 28, 2024 2.000 2.000 1.960 1.970 107,374 -0.01(-0.51%)
Feb 27, 2024 2.000 2.000 1.950 1.980 51,845 +0.00(+0.25%)
Feb 26, 2024 2.020 2.040 1.970 1.975 67,866 -0.06(-3.19%)
Feb 23, 2024 2.020 2.040 2.010 2.040 85,446 +0.03(+1.49%)
Feb 22, 2024 2.000 2.040 1.980 2.010 108,344 +0.00(+0.00%)
Feb 21, 2024 2.000 2.015 1.990 2.010 113,497 +0.01(+0.50%)
Feb 20, 2024 1.950 2.005 1.950 2.000 153,571 +0.02(+1.01%)
Feb 16, 2024 2.000 2.000 1.940 1.980 42,088 -0.02(-1.00%)
Feb 15, 2024 1.980 2.000 1.920 2.000 30,251 +0.04(+2.04%)
Feb 14, 2024 2.050 2.050 1.946 1.960 68,948 -0.03(-1.51%)
Feb 13, 2024 1.950 1.990 1.950 1.990 23,399 +0.00(+0.00%)
Feb 12, 2024 1.980 2.020 1.960 1.990 45,882 +0.01(+0.51%)
Feb 09, 2024 2.000 2.020 1.970 1.980 146,883 +0.00(+0.00%)
Feb 08, 2024 1.920 2.000 1.910 1.980 299,327 +0.05(+2.59%)
Feb 07, 2024 1.950 1.973 1.910 1.930 558,985 -0.02(-1.03%)
Feb 06, 2024 1.950 1.950 1.920 1.950 279,828 +0.02(+1.04%)
Feb 05, 2024 1.910 1.940 1.870 1.930 209,806 +0.04(+2.12%)
Feb 02, 2024 1.900 1.905 1.880 1.890 145,629 +0.01(+0.53%)
Feb 01, 2024 1.920 1.940 1.870 1.880 200,864 -0.02(-1.05%)
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%)
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.