Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.