FinancialContent is the trusted provider of stock market information to the media industry.
CSI Compressco (NQ: CCLP)
3.430 USD  -0.120 (-3.38%)
Streaming Delayed Price  /  Updated: 3:31 PM EDT, May 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2019 3.610 3.670 3.510 3.550 165,532 -0.11(-3.01%)
May 21, 2019 3.700 3.763 3.621 3.660 109,460 -0.03(-0.81%)
May 20, 2019 3.590 3.690 3.460 3.690 223,176 +0.15(+4.24%)
May 17, 2019 3.740 3.740 3.540 3.540 176,700 -0.20(-5.35%)
May 16, 2019 3.550 3.900 3.550 3.740 123,293 +0.19(+5.35%)
May 15, 2019 3.510 3.640 3.510 3.550 71,269 +0.00(+0.00%)
May 14, 2019 3.360 3.550 3.360 3.550 148,489 +0.22(+6.61%)
May 13, 2019 3.310 3.402 3.210 3.330 283,909 +0.00(+0.00%)
May 10, 2019 3.320 3.385 3.311 3.330 72,000 +0.01(+0.30%)
May 09, 2019 3.420 3.440 3.260 3.320 194,970 -0.06(-1.78%)
May 08, 2019 3.170 3.420 3.170 3.380 307,737 +0.18(+5.62%)
May 07, 2019 3.230 3.230 3.090 3.200 151,876 +0.00(+0.00%)
May 06, 2019 3.100 3.240 3.100 3.200 103,065 -0.02(-0.62%)
May 03, 2019 3.080 3.250 3.070 3.220 327,800 +0.14(+4.55%)
May 02, 2019 3.040 3.080 3.030 3.080 106,986 +0.03(+0.98%)
May 01, 2019 3.030 3.080 3.030 3.050 74,920 +0.01(+0.33%)
Apr 30, 2019 3.050 3.050 3.000 3.040 113,493 -0.01(-0.33%)
Apr 29, 2019 2.970 3.069 2.970 3.050 84,697 +0.08(+2.69%)
Apr 26, 2019 2.950 2.990 2.920 2.970 121,400 +0.02(+0.68%)
Apr 25, 2019 2.970 3.060 2.940 2.950 98,264 -0.04(-1.34%)
Apr 24, 2019 3.020 3.109 2.920 2.990 111,630 -0.03(-0.99%)
Apr 23, 2019 3.020 3.120 3.020 3.020 74,112 +0.01(+0.33%)
Apr 22, 2019 2.950 3.040 2.938 3.010 87,869 +0.06(+2.03%)
Apr 18, 2019 2.920 2.984 2.920 2.950 73,600 -0.01(-0.34%)
Apr 17, 2019 3.000 3.060 2.960 2.960 45,967 -0.06(-1.99%)
Apr 16, 2019 2.970 3.020 2.905 3.020 92,505 +0.05(+1.68%)
Apr 15, 2019 2.970 2.990 2.900 2.970 110,063 +0.03(+1.02%)
Apr 12, 2019 3.100 3.100 2.910 2.940 151,400 -0.10(-3.29%)
Apr 11, 2019 3.140 3.160 3.000 3.040 182,059 -0.13(-4.10%)
Apr 10, 2019 3.170 3.200 3.150 3.170 63,986 +0.00(+0.00%)
Apr 09, 2019 3.100 3.190 3.100 3.170 168,253 +0.09(+2.92%)
Apr 08, 2019 2.940 3.110 2.940 3.080 167,261 +0.13(+4.41%)
Apr 05, 2019 2.880 2.970 2.850 2.950 208,900 +0.07(+2.43%)
Apr 04, 2019 2.790 2.899 2.790 2.880 60,832 +0.07(+2.49%)
Apr 03, 2019 2.900 2.905 2.780 2.810 144,201 -0.09(-3.10%)
Apr 02, 2019 2.950 2.950 2.850 2.900 151,337 -0.02(-0.68%)
Apr 01, 2019 2.890 2.950 2.840 2.920 134,859 +0.08(+2.82%)
Mar 29, 2019 2.780 2.870 2.780 2.840 63,000 +0.07(+2.53%)
Mar 28, 2019 2.710 2.800 2.670 2.770 64,679 +0.03(+1.09%)
Mar 27, 2019 2.790 2.800 2.650 2.740 61,393 -0.03(-1.08%)
Mar 26, 2019 2.730 2.780 2.661 2.770 59,665 +0.09(+3.36%)
Mar 25, 2019 2.670 2.710 2.600 2.680 130,020 -0.02(-0.74%)
Mar 22, 2019 2.830 2.850 2.670 2.700 213,300 -0.12(-4.26%)
Mar 21, 2019 2.830 2.950 2.770 2.820 129,290 -0.01(-0.35%)
Mar 20, 2019 2.860 2.960 2.700 2.830 133,887 -0.03(-1.05%)
Mar 19, 2019 2.900 2.950 2.860 2.860 65,043 -0.03(-1.04%)
Mar 18, 2019 2.880 2.950 2.870 2.890 61,218 +0.02(+0.70%)
Mar 15, 2019 2.900 2.940 2.870 2.870 82,600 -0.03(-1.03%)
Mar 14, 2019 2.950 2.990 2.840 2.900 241,937 -0.02(-0.68%)
Mar 13, 2019 2.980 3.050 2.910 2.920 118,509 -0.02(-0.68%)
Mar 12, 2019 2.850 3.030 2.850 2.940 172,301 +0.09(+3.16%)
Mar 11, 2019 2.830 2.970 2.830 2.850 106,045 +0.03(+1.06%)
Mar 08, 2019 2.900 2.950 2.780 2.820 238,900 -0.14(-4.73%)
Mar 07, 2019 2.990 3.000 2.920 2.960 107,027 -0.04(-1.33%)
Mar 06, 2019 3.160 3.160 2.920 3.000 233,425 -0.11(-3.54%)
Mar 05, 2019 3.280 3.280 3.069 3.110 277,935 -0.15(-4.60%)
Mar 04, 2019 3.150 3.300 3.060 3.260 418,129 +0.16(+5.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More