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 28, 2021
1.743
1.964
1.660
1.669
1,202,177
+0.03(+1.69%)
May 27, 2021
1.475
1.651
1.475
1.641
282,790
+0.22(+15.58%)
May 26, 2021
1.346
1.439
1.346
1.420
147,065
+0.05(+3.36%)
May 25, 2021
1.420
1.466
1.356
1.374
351,884
-0.04(-2.61%)
May 24, 2021
1.429
1.441
1.402
1.411
74,389
+0.01(+0.66%)
May 21, 2021
1.429
1.460
1.402
1.402
26,567
+0.00(+0.00%)
May 20, 2021
1.466
1.466
1.356
1.402
24,751
-0.06(-4.40%)
May 19, 2021
1.448
1.475
1.420
1.466
61,998
+0.01(+0.63%)
May 18, 2021
1.466
1.466
1.439
1.457
15,291
-0.01(-0.63%)
May 17, 2021
1.383
1.466
1.359
1.466
133,923
+0.11(+8.16%)
May 14, 2021
1.374
1.374
1.328
1.356
66,955
+0.03(+2.08%)
May 13, 2021
1.383
1.402
1.291
1.328
94,577
-0.08(-5.88%)
May 12, 2021
1.365
1.448
1.356
1.411
54,659
+0.03(+2.00%)
May 11, 2021
1.402
1.457
1.356
1.383
43,348
-0.02(-1.32%)
May 10, 2021
1.522
1.522
1.402
1.402
76,835
-0.06(-3.80%)
May 07, 2021
1.457
1.522
1.411
1.457
113,219
+0.03(+1.94%)
May 06, 2021
1.494
1.494
1.411
1.429
24,890
-0.04(-2.52%)
May 05, 2021
1.503
1.503
1.439
1.466
41,627
+0.05(+3.25%)
May 04, 2021
1.522
1.568
1.402
1.420
78,047
-0.13(-8.33%)
May 03, 2021
1.540
1.605
1.512
1.549
43,543
-0.00(-0.13%)
Apr 30, 2021
1.651
1.660
1.512
1.551
65,607
-0.05(-3.32%)
Apr 29, 2021
1.632
1.651
1.605
1.605
43,409
-0.02(-1.14%)
Apr 28, 2021
1.687
1.687
1.568
1.623
45,379
+0.01(+0.57%)
Apr 27, 2021
1.669
1.735
1.595
1.614
137,577
-0.08(-4.87%)
Apr 26, 2021
1.696
1.696
1.650
1.696
33,009
-0.03(-1.60%)
Apr 23, 2021
1.706
1.724
1.650
1.724
32,499
+0.02(+1.07%)
Apr 22, 2021
1.641
1.706
1.637
1.706
32,044
+0.05(+2.76%)
Apr 21, 2021
1.614
1.660
1.604
1.660
22,099
+0.03(+1.69%)
Apr 20, 2021
1.650
1.687
1.623
1.632
20,135
-0.06(-3.26%)
Apr 19, 2021
1.623
1.687
1.623
1.687
42,552
+0.06(+3.96%)
Apr 16, 2021
1.623
1.675
1.623
1.623
85,283
-0.06(-3.80%)
Apr 15, 2021
1.687
1.687
1.650
1.687
20,594
+0.03(+1.66%)
Apr 14, 2021
1.669
1.733
1.586
1.660
99,577
-0.04(-2.16%)
Apr 13, 2021
1.706
1.797
1.696
1.696
98,002
-0.06(-3.65%)
Apr 12, 2021
1.825
1.870
1.696
1.761
116,043
+0.01(+0.52%)
Apr 09, 2021
1.871
1.898
1.696
1.751
103,823
-0.15(-7.73%)
Apr 08, 2021
1.880
1.953
1.811
1.898
173,955
+0.05(+2.47%)
Apr 07, 2021
1.797
1.852
1.696
1.852
126,241
+0.10(+5.76%)
Apr 06, 2021
1.724
1.806
1.706
1.751
117,119
+0.01(+0.53%)
Apr 05, 2021
1.733
1.825
1.669
1.742
190,944
+0.03(+1.60%)
Apr 01, 2021
1.696
1.742
1.696
1.715
26,719
+0.05(+2.75%)
Mar 31, 2021
1.678
1.696
1.650
1.669
66,951
-0.02(-1.09%)
Mar 30, 2021
1.706
1.715
1.673
1.687
20,154
+0.00(+0.00%)
Mar 29, 2021
1.696
1.788
1.687
1.687
41,945
-0.06(-3.16%)
Mar 26, 2021
1.706
1.779
1.669
1.742
90,627
+0.03(+1.60%)
Mar 25, 2021
1.706
1.733
1.663
1.715
76,697
+0.02(+1.08%)
Mar 24, 2021
1.696
1.806
1.650
1.696
202,442
+0.01(+0.54%)
Mar 23, 2021
1.742
1.761
1.669
1.687
75,782
-0.10(-5.64%)
Mar 22, 2021
1.852
1.981
1.724
1.788
90,434
+0.10(+5.98%)
Mar 19, 2021
1.816
1.916
1.687
1.687
264,467
-0.15(-8.00%)
Mar 18, 2021
1.816
1.944
1.816
1.834
89,536
-0.05(-2.44%)
Mar 17, 2021
1.935
1.971
1.797
1.880
132,589
-0.06(-2.84%)
Mar 16, 2021
2.036
2.109
1.926
1.935
166,458
-0.11(-5.38%)
Mar 15, 2021
2.091
2.118
1.971
2.045
98,634
+0.02(+0.91%)
Mar 12, 2021
2.063
2.091
1.953
2.026
243,745
+0.00(+0.00%)
Mar 11, 2021
1.971
2.062
1.916
2.026
197,893
+0.08(+4.25%)
Mar 10, 2021
1.953
2.007
1.880
1.944
88,932
-0.01(-0.70%)
Mar 09, 2021
1.944
2.063
1.907
1.958
119,071
+0.02(+1.18%)
Mar 08, 2021
2.036
2.054
1.907
1.935
77,820
-0.06(-3.21%)
Mar 05, 2021
1.770
2.017
1.733
1.999
248,762
+0.24(+13.54%)
Mar 04, 2021
1.797
1.797
1.687
1.761
148,927
+0.01(+0.52%)
Mar 03, 2021
1.761
1.788
1.696
1.751
127,067
+0.00(+0.00%)
Mar 02, 2021
1.788
1.806
1.715
1.751
101,709
-0.04(-2.05%)
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
.