CCLP - CSI Compressco LP

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20193.54003.56003.50003.53003.5300385,700
Jul 18, 20193.57003.60003.50003.55003.550088,900
Jul 17, 20193.66003.68003.57003.57003.5700183,000
Jul 16, 20193.66003.72003.62003.66003.6600186,500
Jul 15, 20193.73003.73003.56003.64003.6400223,900
Jul 12, 20193.73003.74003.67003.72003.7200340,700
Jul 11, 20193.60003.71003.60003.70003.7000287,900
Jul 10, 20193.57003.64003.55003.61003.6100105,700
Jul 09, 20193.55003.59003.46003.58003.5800171,800
Jul 08, 20193.58003.61003.55003.58003.580091,800
Jul 05, 20193.55003.64003.50003.59003.5900188,400
Jul 03, 20193.54003.59003.45003.55003.5500137,400
Jul 02, 20193.53003.54003.48003.53003.530060,100
Jul 01, 20193.56003.61003.48003.56003.5600179,300
Jun 28, 20193.52003.56003.50003.54003.5400127,900
Jun 27, 20193.47003.60003.41003.53003.5300686,800
Jun 26, 20193.50003.53003.47003.48003.480043,800
Jun 25, 20193.33003.53003.33003.50003.5000239,600
Jun 24, 20193.37003.39003.30003.35003.350065,900
Jun 21, 20193.37003.39003.34003.37003.370065,100
Jun 20, 20193.39003.40003.33003.38003.38001,117,500
Jun 19, 20193.28003.39003.28003.37003.370098,000
Jun 18, 20193.26003.35003.26003.31003.310083,800
Jun 17, 20193.25003.29003.23003.26003.260084,300
Jun 14, 20193.32003.35003.24003.28003.280047,100
Jun 13, 20193.35003.35003.31003.32003.320082,100
Jun 12, 20193.34003.39003.31003.33003.330071,200
Jun 11, 20193.28003.41003.24003.38003.380084,900
Jun 10, 20193.21003.29003.21003.29003.290069,300
Jun 07, 20193.13003.24003.08003.22003.220088,100
Jun 06, 20193.12003.19003.09003.15003.1500115,100
Jun 05, 20193.19003.21003.01003.12003.1200162,400
Jun 04, 20193.17003.24003.12003.20003.2000270,400
Jun 03, 20193.21003.23003.15003.16003.160097,600
May 31, 20193.22003.25003.18003.22003.220080,100
May 30, 20193.36003.39003.26003.26003.2600127,900
May 29, 20193.34003.40003.26003.39003.390090,900
May 28, 20193.36003.44003.28003.40003.4000189,100
May 24, 20193.43003.46003.26003.37003.3700123,000
May 23, 20193.51003.56003.37003.45003.4500373,200
May 22, 20193.61003.67003.51003.55003.5500165,500
May 21, 20193.70003.76003.62003.66003.6600109,500
May 20, 20193.59003.69003.46003.69003.6900223,200
May 17, 20193.74003.74003.54003.54003.5400176,700
May 16, 20193.55003.90003.55003.74003.7400123,300
May 15, 20193.51003.64003.51003.55003.550071,300
May 14, 20193.36003.55003.36003.55003.5500148,500
May 13, 20193.31003.40003.21003.33003.3300283,900
May 10, 20193.32003.39003.31003.33003.330072,100
May 09, 20193.42003.44003.26003.32003.3200195,000
May 08, 20193.17003.42003.17003.38003.3800307,700
May 07, 20193.23003.23003.09003.20003.2000151,900
May 06, 20193.10003.24003.10003.20003.2000103,100
May 03, 20193.08003.25003.07003.22003.2200327,900
May 02, 20193.04003.08003.03003.08003.0800107,000
May 01, 20193.03003.08003.03003.05003.050074,900
Apr 30, 20193.05003.05003.00003.04003.0400113,500
Apr 30, 20190.01 Dividend
Apr 29, 20192.97003.07002.97003.05003.040084,700
Apr 26, 20192.95002.99002.92002.97002.9603121,400
Apr 25, 20192.97003.06002.94002.95002.940398,300
Apr 24, 20193.02003.11002.92002.99002.9802111,600
Apr 23, 20193.02003.12003.02003.02003.010174,100
Apr 22, 20192.95003.04002.94003.01003.000187,900
Apr 18, 20192.92002.98002.92002.95002.940373,700
Apr 17, 20193.00003.06002.96002.96002.950346,000
Apr 16, 20192.97003.02002.91003.02003.010192,500
Apr 15, 20192.97002.99002.90002.97002.9603110,100
Apr 12, 20193.10003.10002.91002.94002.9304151,500
Apr 11, 20193.14003.16003.00003.04003.0300182,100
Apr 10, 20193.17003.20003.15003.17003.159664,000
Apr 09, 20193.10003.19003.10003.17003.1596168,300
Apr 08, 20192.94003.11002.94003.08003.0699167,300
Apr 05, 20192.88002.97002.85002.95002.9403208,900
Apr 04, 20192.79002.90002.79002.88002.870660,800
Apr 03, 20192.90002.91002.78002.81002.8008144,200
Apr 02, 20192.95002.95002.85002.90002.8905151,300
Apr 01, 20192.89002.95002.84002.92002.9104134,900
Mar 29, 20192.78002.87002.78002.84002.830763,000
Mar 28, 20192.71002.80002.67002.77002.760964,700
Mar 27, 20192.79002.80002.65002.74002.731061,400
Mar 26, 20192.73002.78002.66002.77002.760959,700
Mar 25, 20192.67002.71002.60002.68002.6712130,000
Mar 22, 20192.83002.85002.67002.70002.6911213,300
Mar 21, 20192.83002.95002.77002.82002.8108129,300
Mar 20, 20192.86002.96002.70002.83002.8207133,900
Mar 19, 20192.90002.95002.86002.86002.850665,000
Mar 18, 20192.88002.95002.87002.89002.880561,200
Mar 15, 20192.90002.94002.87002.87002.860682,600
Mar 14, 20192.95002.99002.84002.90002.8905241,900
Mar 13, 20192.98003.05002.91002.92002.9104118,500
Mar 12, 20192.85003.03002.85002.94002.9304172,300
Mar 11, 20192.83002.97002.83002.85002.8407106,000
Mar 08, 20192.90002.95002.78002.82002.8108239,000
Mar 07, 20192.99003.00002.92002.96002.9503107,000
Mar 06, 20193.16003.16002.92003.00002.9902233,400
Mar 05, 20193.28003.28003.07003.11003.0998277,900
Mar 04, 20193.15003.30003.06003.26003.2493418,100
Mar 01, 20193.17003.19003.09003.10003.0898252,300
Feb 28, 20193.11003.20002.96003.13003.1197341,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...