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 (%)
Dec 31, 2020 0.9641 0.9641 0.9641 52,317 -0.01(-0.93%)
Dec 30, 2020 0.9459 1.037 0.9459 0.9731 52,317 -0.04(-3.60%)
Dec 29, 2020 0.9641 1.019 0.9186 1.010 157,498 +0.05(+4.72%)
Dec 28, 2020 1.019 1.046 0.8640 0.9641 581,712 -0.04(-4.03%)
Dec 24, 2020 1.055 1.055 1.000 1.005 46,180 -0.04(-3.96%)
Dec 23, 2020 1.046 1.091 1.023 1.046 114,572 +0.00(+0.00%)
Dec 22, 2020 1.064 1.073 1.019 1.046 53,123 -0.03(-2.54%)
Dec 21, 2020 1.146 1.146 1.055 1.073 113,982 -0.06(-5.60%)
Dec 18, 2020 1.019 1.146 1.019 1.137 127,325 +0.09(+8.69%)
Dec 17, 2020 1.046 1.064 1.028 1.046 132,715 +0.00(+0.44%)
Dec 16, 2020 1.037 1.055 1.010 1.041 54,957 +0.01(+1.33%)
Dec 15, 2020 1.000 1.119 0.9641 1.028 159,859 +0.02(+1.80%)
Dec 14, 2020 1.064 1.073 1.010 1.010 113,428 -0.03(-2.63%)
Dec 11, 2020 1.037 1.073 1.028 1.037 70,149 -0.01(-0.87%)
Dec 10, 2020 1.000 1.100 1.000 1.046 100,129 +0.02(+1.77%)
Dec 09, 2020 1.072 1.110 1.027 1.028 87,839 -0.05(-5.04%)
Dec 08, 2020 1.055 1.091 1.019 1.082 90,676 +0.04(+3.47%)
Dec 07, 2020 1.046 1.110 0.9641 1.046 122,987 +0.00(+0.01%)
Dec 04, 2020 1.019 1.100 0.9951 1.046 164,379 +0.02(+1.77%)
Dec 03, 2020 0.8731 1.037 0.8367 1.028 211,174 +0.18(+21.51%)
Dec 02, 2020 0.8458 0.8549 0.8185 0.8458 105,873 +0.01(+1.59%)
Dec 01, 2020 0.8122 0.8440 0.8122 0.8325 131,813 +0.00(+0.59%)
Nov 30, 2020 0.8367 0.8640 0.8185 0.8276 81,932 -0.02(-2.15%)
Nov 27, 2020 0.8715 0.8715 0.8015 0.8458 28,477 -0.02(-2.11%)
Nov 25, 2020 0.8094 0.8640 0.8005 0.8640 132,822 +0.05(+5.56%)
Nov 24, 2020 0.8185 0.8490 0.8094 0.8185 267,204 +0.00(+0.45%)
Nov 23, 2020 0.7276 0.8149 0.7276 0.8149 139,907 +0.07(+9.95%)
Nov 20, 2020 0.7731 0.7731 0.7185 0.7411 71,139 -0.00(-0.62%)
Nov 19, 2020 0.7601 0.7601 0.7181 0.7458 67,863 +0.02(+3.01%)
Nov 18, 2020 0.7009 0.7549 0.7009 0.7239 115,849 +0.02(+3.38%)
Nov 17, 2020 0.7058 0.7321 0.6981 0.7003 48,098 -0.03(-3.75%)
Nov 16, 2020 0.7276 0.7458 0.7003 0.7276 122,012 +0.00(+0.00%)
Nov 13, 2020 0.7640 0.7731 0.7098 0.7276 158,551 -0.01(-1.12%)
Nov 12, 2020 0.7286 0.7731 0.7003 0.7359 34,208 -0.02(-2.52%)
Nov 11, 2020 0.7410 0.8094 0.7376 0.7549 45,473 -0.01(-1.18%)
Nov 10, 2020 0.6912 0.7641 0.6821 0.7639 101,520 +0.05(+7.68%)
Nov 09, 2020 0.7185 0.7731 0.6912 0.7094 105,829 +0.00(+0.44%)
Nov 06, 2020 0.7003 0.7246 0.7003 0.7063 23,859 +0.00(+0.28%)
Nov 05, 2020 0.6961 0.7094 0.6961 0.7043 39,788 +0.01(+1.88%)
Nov 04, 2020 0.6958 0.7276 0.6912 0.6913 30,782 -0.00(-0.65%)
Nov 03, 2020 0.7640 0.7640 0.6958 0.6958 91,741 -0.03(-4.36%)
Nov 02, 2020 0.8003 0.8185 0.6912 0.7276 96,480 -0.04(-5.22%)
Oct 30, 2020 0.7653 0.7959 0.7520 0.7677 88,181 +0.02(+3.19%)
Oct 29, 2020 0.7727 0.7817 0.7282 0.7440 117,549 -0.05(-5.91%)
Oct 28, 2020 0.7907 0.8086 0.7727 0.7907 10,038 -0.02(-2.02%)
Oct 27, 2020 0.8086 0.8086 0.7727 0.8069 45,381 +0.01(+0.91%)
Oct 26, 2020 0.7883 0.8031 0.7817 0.7997 45,689 -0.00(-0.51%)
Oct 23, 2020 0.7979 0.8086 0.7727 0.8038 28,714 -0.00(-0.60%)
Oct 22, 2020 0.7817 0.8086 0.7727 0.8086 72,228 +0.04(+4.65%)
Oct 21, 2020 0.7727 0.7907 0.7547 0.7727 26,792 -0.00(-0.36%)
Oct 20, 2020 0.7821 0.7907 0.7547 0.7755 92,312 -0.00(-0.33%)
Oct 19, 2020 0.7817 0.8086 0.7547 0.7781 72,707 -0.03(-3.24%)
Oct 16, 2020 0.8086 0.8086 0.7889 0.8042 36,727 -0.00(-0.56%)
Oct 15, 2020 0.8086 0.8086 0.7865 0.8086 18,496 -0.02(-2.74%)
Oct 14, 2020 0.8176 0.8356 0.7874 0.8315 46,328 +0.02(+2.77%)
Oct 13, 2020 0.7637 0.8091 0.7423 0.8091 64,418 +0.03(+3.74%)
Oct 12, 2020 0.8033 0.8069 0.7413 0.7799 39,091 -0.02(-2.38%)
Oct 09, 2020 0.8083 0.8176 0.7728 0.7989 88,035 -0.01(-0.66%)
Oct 08, 2020 0.7547 0.8176 0.7188 0.8042 146,923 +0.05(+6.56%)
Oct 07, 2020 0.7727 0.7727 0.7458 0.7547 52,291 +0.00(+0.00%)
Oct 06, 2020 0.7907 0.8085 0.7547 0.7547 62,421 -0.02(-3.00%)
Oct 05, 2020 0.7637 0.8175 0.7637 0.7781 92,144 -0.01(-1.59%)
Oct 02, 2020 0.7547 0.7907 0.7324 0.7907 74,568 +0.02(+2.33%)
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.