Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
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%)
Jan 02, 2024 1.592 1.671 1.592 1.661 120,434 +0.04(+2.45%)
Dec 29, 2023 1.631 1.671 1.622 1.622 35,696 -0.06(-3.83%)
Dec 28, 2023 1.711 1.731 1.641 1.686 52,275 -0.00(-0.29%)
Dec 27, 2023 1.731 1.741 1.661 1.691 45,206 +0.02(+1.19%)
Dec 26, 2023 1.572 1.701 1.562 1.671 103,004 +0.03(+1.82%)
Dec 22, 2023 1.622 1.651 1.612 1.641 70,311 +0.00(+0.00%)
Dec 21, 2023 1.592 1.660 1.512 1.641 117,296 +0.00(+0.00%)
Dec 20, 2023 1.552 1.651 1.542 1.641 436,487 -0.01(-0.60%)
Dec 19, 2023 1.691 1.691 1.502 1.651 555,278 -0.03(-1.77%)
Dec 18, 2023 1.651 1.781 1.641 1.681 39,534 +0.03(+1.81%)
Dec 15, 2023 1.830 1.830 1.602 1.651 541,900 -0.15(-8.29%)
Dec 14, 2023 1.801 1.890 1.542 1.801 183,134 -0.04(-2.16%)
Dec 13, 2023 1.741 1.840 1.741 1.840 186,853 +0.10(+5.71%)
Dec 12, 2023 1.811 1.840 1.741 1.741 95,604 -0.10(-5.41%)
Dec 11, 2023 1.582 1.840 1.582 1.840 143,502 +0.28(+17.83%)
Dec 08, 2023 1.612 1.830 1.542 1.562 134,238 -0.09(-5.42%)
Dec 07, 2023 1.671 1.741 1.622 1.651 45,233 -0.06(-3.49%)
Dec 06, 2023 1.920 1.950 1.651 1.711 95,366 -0.21(-10.88%)
Dec 05, 2023 2.029 2.029 1.827 1.920 108,644 -0.04(-2.03%)
Dec 04, 2023 1.870 2.049 1.860 1.960 254,466 +0.04(+2.07%)
Dec 01, 2023 1.880 1.980 1.816 1.920 109,821 +0.08(+4.32%)
Nov 30, 2023 1.721 1.850 1.681 1.840 188,569 +0.20(+12.12%)
Nov 29, 2023 1.592 1.661 1.542 1.641 101,495 +0.05(+3.12%)
Nov 28, 2023 1.602 1.641 1.552 1.592 67,008 +0.00(+0.00%)
Nov 27, 2023 1.433 1.592 1.433 1.592 41,501 +0.15(+10.34%)
Nov 24, 2023 1.442 1.472 1.442 1.442 19,848 +0.01(+0.69%)
Nov 22, 2023 1.433 1.433 1.373 1.433 45,762 +0.04(+2.86%)
Nov 21, 2023 1.472 1.472 1.393 1.393 26,835 -0.06(-4.11%)
Nov 20, 2023 1.433 1.472 1.418 1.452 26,013 +0.05(+3.55%)
Nov 17, 2023 1.393 1.452 1.373 1.403 43,701 -0.01(-0.70%)
Nov 16, 2023 1.413 1.462 1.363 1.413 21,758 +0.02(+1.43%)
Nov 15, 2023 1.403 1.433 1.363 1.393 27,382 +0.00(+0.00%)
Nov 14, 2023 1.403 1.423 1.378 1.393 19,665 +0.02(+1.45%)
Nov 13, 2023 1.413 1.452 1.363 1.373 92,811 -0.02(-1.78%)
Nov 10, 2023 1.364 1.403 1.364 1.398 46,783 +0.01(+1.08%)
Nov 09, 2023 1.363 1.383 1.358 1.383 13,840 +0.03(+2.21%)
Nov 08, 2023 1.363 1.373 1.353 1.353 11,321 -0.02(-1.45%)
Nov 07, 2023 1.393 1.403 1.373 1.373 14,818 -0.01(-0.72%)
Nov 06, 2023 1.413 1.413 1.344 1.383 25,428 +0.00(+0.36%)
Nov 03, 2023 1.353 1.413 1.333 1.378 102,125 +0.02(+1.84%)
Nov 02, 2023 1.333 1.363 1.283 1.353 160,188 +0.03(+2.26%)
Nov 01, 2023 1.303 1.333 1.303 1.323 13,816 -0.01(-0.75%)
Oct 31, 2023 1.293 1.333 1.283 1.333 18,311 +0.05(+3.88%)
Oct 30, 2023 1.283 1.283 1.273 1.283 19,460 -0.01(-0.77%)
Oct 27, 2023 1.283 1.293 1.273 1.293 22,500 +0.01(+0.78%)
Oct 26, 2023 1.264 1.303 1.254 1.283 18,913 +0.02(+1.56%)
Oct 25, 2023 1.323 1.333 1.264 1.264 29,314 -0.06(-4.48%)
Oct 24, 2023 1.303 1.333 1.264 1.323 38,557 +0.05(+3.88%)
Oct 23, 2023 1.303 1.303 1.273 1.273 7,994 -0.02(-1.53%)
Oct 20, 2023 1.303 1.303 1.264 1.293 18,875 +0.01(+0.77%)
Oct 19, 2023 1.254 1.313 1.254 1.283 38,612 +0.00(+0.00%)
Oct 18, 2023 1.303 1.333 1.267 1.283 34,165 +0.03(+2.36%)
Oct 17, 2023 1.273 1.333 1.254 1.254 55,097 -0.03(-2.31%)
Oct 16, 2023 1.333 1.303 1.264 1.283 38,835 -0.05(-3.70%)
Oct 13, 2023 1.293 1.333 1.283 1.333 30,939 +0.00(+0.00%)
Oct 12, 2023 1.234 1.333 1.195 1.333 65,835 +0.10(+8.00%)
Oct 11, 2023 1.333 1.362 1.234 1.234 134,031 -0.09(-6.72%)
Oct 10, 2023 1.333 1.372 1.303 1.323 43,493 -0.05(-3.60%)
Oct 09, 2023 1.372 1.382 1.331 1.372 45,862 +0.00(+0.00%)
Oct 06, 2023 1.313 1.382 1.311 1.372 11,511 +0.00(+0.00%)
Oct 05, 2023 1.352 1.382 1.289 1.372 59,455 +0.06(+4.51%)
Oct 04, 2023 1.343 1.372 1.234 1.313 86,341 -0.05(-3.60%)
Oct 03, 2023 1.412 1.412 1.333 1.362 75,120 -0.01(-0.38%)
Oct 02, 2023 1.392 1.402 1.313 1.367 193,299 +0.00(+0.36%)
Sep 29, 2023 1.402 1.402 1.293 1.362 50,224 -0.03(-2.13%)
Sep 28, 2023 1.204 1.392 1.204 1.392 270,123 +0.19(+15.57%)
Sep 27, 2023 1.194 1.224 1.175 1.204 179,197 +0.03(+2.52%)
Sep 26, 2023 1.155 1.204 1.155 1.175 37,234 -0.01(-0.83%)
Sep 25, 2023 1.224 1.273 1.155 1.185 129,748 -0.08(-6.25%)
Sep 22, 2023 1.145 1.283 1.135 1.264 321,914 +0.12(+10.34%)
Sep 21, 2023 1.135 1.175 1.115 1.145 18,085 +0.00(+0.00%)
Sep 20, 2023 1.155 1.165 1.135 1.145 21,093 +0.01(+0.87%)
Sep 19, 2023 1.135 1.185 1.135 1.135 48,229 +0.00(+0.00%)
Sep 18, 2023 1.214 1.214 1.135 1.135 51,452 -0.08(-6.50%)
Sep 15, 2023 1.135 1.214 1.106 1.214 186,486 +0.08(+6.96%)
Sep 14, 2023 1.145 1.145 1.115 1.135 37,557 +0.02(+1.77%)
Sep 13, 2023 1.135 1.145 1.115 1.115 107,690 -0.01(-0.88%)
Sep 12, 2023 1.155 1.165 1.125 1.125 36,365 -0.02(-1.72%)
Sep 11, 2023 1.155 1.155 1.125 1.145 19,271 -0.01(-0.85%)
Sep 08, 2023 1.125 1.155 1.125 1.155 17,788 +0.00(+0.00%)
Sep 07, 2023 1.135 1.165 1.125 1.155 70,931 -0.01(-0.85%)
Sep 06, 2023 1.165 1.165 1.145 1.165 4,531 -0.01(-0.84%)
Sep 05, 2023 1.165 1.185 1.155 1.175 9,215 +0.03(+2.59%)
Sep 01, 2023 1.125 1.185 1.125 1.145 30,810 +0.02(+1.76%)
Aug 31, 2023 1.165 1.185 1.125 1.125 19,546 -0.05(-4.20%)
Aug 30, 2023 1.185 1.185 1.165 1.175 82,202 -0.01(-0.83%)
Aug 29, 2023 1.165 1.185 1.155 1.185 54,840 +0.02(+1.69%)
Aug 28, 2023 1.142 1.185 1.142 1.165 6,522 +0.00(+0.00%)
Aug 25, 2023 1.145 1.165 1.135 1.165 3,554 -0.02(-1.67%)
Aug 24, 2023 1.145 1.185 1.145 1.185 4,654 +0.01(+0.84%)
Aug 23, 2023 1.185 1.185 1.139 1.175 10,773 -0.01(-0.83%)
Aug 22, 2023 1.096 1.185 1.096 1.185 33,385 +0.08(+7.14%)
Aug 21, 2023 1.145 1.155 1.106 1.106 31,020 -0.04(-3.45%)
Aug 18, 2023 1.165 1.175 1.145 1.145 10,476 -0.01(-0.85%)
Aug 17, 2023 1.125 1.204 1.125 1.155 41,908 +0.01(+0.86%)
Aug 16, 2023 1.155 1.155 1.106 1.145 28,762 +0.05(+4.50%)
Aug 15, 2023 1.135 1.165 1.096 1.096 43,060 -0.06(-5.13%)
Aug 14, 2023 1.175 1.185 1.125 1.155 34,746 -0.01(-0.85%)
Aug 11, 2023 1.145 1.185 1.141 1.165 50,184 +0.00(+0.00%)
Aug 10, 2023 1.214 1.214 1.145 1.165 92,500 -0.05(-4.07%)
Aug 09, 2023 1.194 1.234 1.194 1.214 34,620 +0.02(+1.65%)
Aug 08, 2023 1.224 1.234 1.194 1.194 60,580 -0.04(-3.20%)
Aug 07, 2023 1.273 1.273 1.185 1.234 80,300 +0.03(+2.46%)
Aug 04, 2023 1.204 1.244 1.175 1.204 114,610 +0.00(+0.00%)
Aug 03, 2023 1.165 1.214 1.155 1.204 75,826 +0.05(+4.27%)
Aug 02, 2023 1.106 1.155 1.086 1.155 147,283 +0.03(+2.63%)
Aug 01, 2023 1.066 1.125 1.066 1.125 54,912 +0.01(+0.88%)
Jul 31, 2023 1.106 1.115 1.066 1.115 72,028 +0.03(+2.73%)
Jul 28, 2023 1.066 1.106 1.066 1.086 47,309 +0.00(+0.00%)
Jul 27, 2023 1.056 1.086 1.056 1.086 31,998 +0.00(+0.00%)
Jul 26, 2023 1.105 1.105 1.071 1.086 80,094 -0.02(-1.77%)
Jul 25, 2023 1.115 1.115 1.086 1.105 36,424 +0.02(+1.80%)
Jul 24, 2023 1.105 1.125 1.086 1.086 35,490 -0.03(-2.63%)
Jul 21, 2023 1.105 1.125 1.096 1.115 58,560 +0.03(+3.17%)
Jul 20, 2023 1.068 1.096 1.057 1.081 17,676 +0.01(+1.38%)
Jul 19, 2023 1.096 1.115 1.066 1.066 178,355 -0.02(-1.80%)
Jul 18, 2023 1.105 1.115 1.086 1.086 47,043 -0.02(-1.77%)
Jul 17, 2023 1.076 1.115 1.076 1.105 69,858 -0.01(-0.88%)
Jul 14, 2023 1.154 1.154 1.086 1.115 13,312 -0.01(-0.87%)
Jul 13, 2023 1.154 1.154 1.076 1.125 42,515 +0.05(+4.55%)
Jul 12, 2023 1.115 1.164 1.076 1.076 96,236 -0.07(-5.98%)
Jul 11, 2023 1.125 1.174 1.081 1.145 104,963 +0.03(+2.63%)
Jul 10, 2023 1.145 1.145 1.086 1.115 65,763 +0.02(+1.79%)
Jul 07, 2023 1.115 1.149 1.076 1.096 93,568 -0.00(-0.44%)
Jul 06, 2023 1.164 1.164 1.047 1.101 87,691 -0.04(-3.85%)
Jul 05, 2023 1.184 1.213 1.145 1.145 50,449 -0.05(-4.10%)
Jul 03, 2023 1.233 1.252 1.193 1.193 56,585 -0.04(-3.17%)
Jun 30, 2023 1.125 1.272 1.125 1.233 180,661 +0.11(+9.57%)
Jun 29, 2023 1.076 1.164 1.076 1.125 94,496 +0.01(+0.88%)
Jun 28, 2023 1.105 1.163 1.076 1.115 15,890 +0.02(+2.28%)
Jun 27, 2023 1.145 1.145 1.086 1.090 29,708 -0.02(-2.23%)
Jun 26, 2023 1.135 1.179 1.115 1.115 24,179 -0.04(-3.39%)
Jun 23, 2023 1.154 1.184 1.145 1.154 26,653 -0.02(-1.67%)
Jun 22, 2023 1.233 1.242 1.154 1.174 38,691 -0.05(-4.00%)
Jun 21, 2023 1.272 1.272 1.174 1.223 61,300 -0.02(-1.58%)
Jun 20, 2023 1.311 1.330 1.242 1.242 78,820 -0.11(-7.97%)
Jun 16, 2023 1.262 1.350 1.193 1.350 163,817 +0.12(+9.52%)
Jun 15, 2023 1.193 1.262 1.188 1.233 109,761 +0.09(+7.69%)
May 08, 2023 1.154 1.154 1.115 1.145 72,612 +0.00(+0.00%)
May 05, 2023 1.135 1.154 1.132 1.145 15,583 +0.02(+1.74%)
May 04, 2023 1.145 1.145 1.115 1.125 47,353 -0.03(-2.54%)
May 03, 2023 1.154 1.158 1.145 1.154 26,068 +0.00(+0.00%)
May 02, 2023 1.189 1.189 1.154 1.154 39,580 -0.04(-3.28%)
May 01, 2023 1.184 1.193 1.161 1.193 9,493 +0.04(+3.39%)
Apr 28, 2023 1.174 1.223 1.154 1.154 67,388 -0.02(-1.67%)
Apr 27, 2023 1.154 1.174 1.154 1.174 38,835 +0.03(+2.56%)
Apr 26, 2023 1.164 1.164 1.145 1.145 23,967 -0.01(-0.84%)
Apr 25, 2023 1.164 1.164 1.145 1.154 30,305 -0.01(-0.83%)
Apr 24, 2023 1.164 1.164 1.145 1.164 4,679 +0.00(+0.00%)
Apr 21, 2023 1.164 1.164 1.135 1.164 7,649 +0.00(+0.00%)
Apr 20, 2023 1.212 1.212 1.135 1.164 45,563 +0.01(+0.84%)
Apr 19, 2023 1.183 1.183 1.125 1.154 44,604 -0.02(-1.65%)
Apr 18, 2023 1.135 1.174 1.125 1.174 50,882 +0.05(+4.31%)
Apr 17, 2023 1.115 1.145 1.115 1.125 35,844 +0.01(+0.74%)
Apr 14, 2023 1.125 1.145 1.117 1.117 45,517 -0.03(-2.41%)
Apr 13, 2023 1.135 1.145 1.135 1.145 7,696 +0.00(+0.00%)
Apr 12, 2023 1.164 1.174 1.145 1.145 75,232 -0.02(-1.67%)
Apr 11, 2023 1.157 1.193 1.154 1.164 16,814 +0.02(+1.69%)
Apr 10, 2023 1.174 1.174 1.140 1.145 35,144 -0.03(-2.48%)
Apr 06, 2023 1.183 1.193 1.164 1.174 38,797 +0.03(+2.54%)
Apr 05, 2023 1.154 1.174 1.145 1.145 10,202 -0.01(-0.84%)
Apr 04, 2023 1.261 1.261 1.154 1.154 148,352 -0.07(-5.56%)
Apr 03, 2023 1.251 1.280 1.208 1.222 71,201 +0.03(+2.44%)
Mar 31, 2023 1.183 1.251 1.183 1.193 46,113 -0.02(-1.60%)
Mar 30, 2023 1.203 1.232 1.195 1.212 6,113 -0.03(-2.34%)
Mar 29, 2023 1.203 1.242 1.164 1.242 20,154 +0.03(+2.39%)
Mar 28, 2023 1.203 1.232 1.203 1.213 10,137 -0.02(-1.57%)
Mar 27, 2023 1.212 1.241 1.183 1.232 26,725 +0.05(+4.10%)
Mar 24, 2023 1.203 1.212 1.154 1.183 27,269 -0.02(-1.61%)
Mar 23, 2023 1.261 1.261 1.203 1.203 48,430 -0.06(-4.62%)
Mar 22, 2023 1.212 1.261 1.183 1.261 52,842 +0.02(+1.56%)
Mar 21, 2023 1.125 1.261 1.125 1.242 135,875 +0.12(+10.35%)
Mar 20, 2023 1.115 1.145 1.115 1.125 34,095 +0.01(+0.87%)
Mar 17, 2023 1.135 1.154 1.115 1.115 126,566 -0.03(-2.54%)
Mar 16, 2023 1.222 1.242 1.140 1.145 695,442 -0.11(-8.53%)
Mar 15, 2023 1.358 1.339 1.242 1.251 279,416 -0.12(-8.51%)
Mar 14, 2023 1.377 1.377 1.319 1.368 404,559 +0.00(+0.00%)
Mar 13, 2023 1.329 1.368 1.304 1.368 155,062 +0.01(+0.71%)
Mar 10, 2023 1.397 1.436 1.358 1.358 604,130 -0.05(-3.45%)
Mar 09, 2023 1.416 1.426 1.358 1.406 231,674 +0.02(+1.40%)
Mar 08, 2023 1.416 1.416 1.377 1.387 78,505 -0.03(-2.05%)
Mar 07, 2023 1.416 1.445 1.397 1.416 145,840 +0.01(+0.69%)
Mar 06, 2023 1.397 1.416 1.358 1.406 100,548 -0.01(-0.68%)
Mar 03, 2023 1.397 1.445 1.358 1.416 257,480 +0.02(+1.39%)
Mar 02, 2023 1.416 1.416 1.377 1.397 94,667 +0.00(+0.00%)
Mar 01, 2023 1.358 1.406 1.314 1.397 150,010 +0.08(+5.88%)
Feb 28, 2023 1.280 1.366 1.280 1.319 60,666 +0.03(+2.26%)
Feb 27, 2023 1.329 1.348 1.290 1.290 129,139 -0.06(-4.32%)
Feb 24, 2023 1.319 1.377 1.271 1.348 131,977 +0.05(+3.73%)
Feb 23, 2023 1.261 1.319 1.251 1.300 123,847 +0.07(+5.51%)
Feb 22, 2023 1.212 1.271 1.212 1.232 52,196 +0.01(+0.79%)
Feb 21, 2023 1.271 1.274 1.212 1.222 93,219 +0.00(+0.00%)
Feb 17, 2023 1.300 1.300 1.212 1.222 39,699 -0.05(-3.82%)
Feb 16, 2023 1.280 1.280 1.271 1.271 9,299 -0.02(-1.50%)
Feb 15, 2023 1.309 1.309 1.271 1.290 45,861 -0.01(-0.75%)
Feb 14, 2023 1.300 1.319 1.261 1.300 147,162 +0.02(+1.52%)
Feb 13, 2023 1.300 1.309 1.271 1.280 46,886 -0.02(-1.49%)
Feb 10, 2023 1.300 1.319 1.300 1.300 5,743 -0.01(-0.74%)
Feb 09, 2023 1.309 1.329 1.300 1.309 58,996 -0.01(-0.74%)
Feb 08, 2023 1.309 1.329 1.309 1.319 42,613 +0.00(+0.00%)
Feb 07, 2023 1.339 1.348 1.300 1.319 197,406 +0.01(+0.74%)
Feb 06, 2023 1.358 1.358 1.290 1.309 129,291 +0.00(+0.00%)
Feb 03, 2023 1.309 1.358 1.300 1.309 60,600 -0.02(-1.46%)
Feb 02, 2023 1.348 1.348 1.329 1.329 12,382 -0.01(-0.72%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.