CCLP - CSI Compressco LP

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20192.92002.98002.92002.95002.950073,700
Apr 17, 20193.00003.06002.96002.96002.960046,000
Apr 16, 20192.97003.02002.91003.02003.020092,500
Apr 15, 20192.97002.99002.90002.97002.9700110,100
Apr 12, 20193.10003.10002.91002.94002.9400151,500
Apr 11, 20193.14003.16003.00003.04003.0400182,100
Apr 10, 20193.17003.20003.15003.17003.170064,000
Apr 09, 20193.10003.19003.10003.17003.1700168,300
Apr 08, 20192.94003.11002.94003.08003.0800167,300
Apr 05, 20192.88002.97002.85002.95002.9500208,900
Apr 04, 20192.79002.90002.79002.88002.880060,800
Apr 03, 20192.90002.91002.78002.81002.8100144,200
Apr 02, 20192.95002.95002.85002.90002.9000151,300
Apr 01, 20192.89002.95002.84002.92002.9200134,900
Mar 29, 20192.78002.87002.78002.84002.840063,000
Mar 28, 20192.71002.80002.67002.77002.770064,700
Mar 27, 20192.79002.80002.65002.74002.740061,400
Mar 26, 20192.73002.78002.66002.77002.770059,700
Mar 25, 20192.67002.71002.60002.68002.6800130,000
Mar 22, 20192.83002.85002.67002.70002.7000213,300
Mar 21, 20192.83002.95002.77002.82002.8200129,300
Mar 20, 20192.86002.96002.70002.83002.8300133,900
Mar 19, 20192.90002.95002.86002.86002.860065,000
Mar 18, 20192.88002.95002.87002.89002.890061,200
Mar 15, 20192.90002.94002.87002.87002.870082,600
Mar 14, 20192.95002.99002.84002.90002.9000241,900
Mar 13, 20192.98003.05002.91002.92002.9200118,500
Mar 12, 20192.85003.03002.85002.94002.9400172,300
Mar 11, 20192.83002.97002.83002.85002.8500106,000
Mar 08, 20192.90002.95002.78002.82002.8200239,000
Mar 07, 20192.99003.00002.92002.96002.9600107,000
Mar 06, 20193.16003.16002.92003.00003.0000233,400
Mar 05, 20193.28003.28003.07003.11003.1100277,900
Mar 04, 20193.15003.30003.06003.26003.2600418,100
Mar 01, 20193.17003.19003.09003.10003.1000252,300
Feb 28, 20193.11003.20002.96003.13003.1300341,400
Feb 27, 20192.90003.23002.81003.07003.0700580,100
Feb 26, 20192.81002.91002.79002.79002.7900211,100
Feb 25, 20192.60002.84002.60002.84002.8400398,600
Feb 22, 20192.65002.68002.58002.65002.6500192,100
Feb 21, 20192.72002.72002.60002.66002.6600120,300
Feb 20, 20192.67002.74002.63002.71002.7100118,400
Feb 19, 20192.67002.80002.63002.68002.6800125,400
Feb 15, 20192.72002.83002.61002.68002.6800236,100
Feb 14, 20192.69002.78002.63002.70002.7000106,000
Feb 13, 20192.70002.86002.70002.74002.7400184,800
Feb 12, 20192.60002.70002.51002.67002.6700106,700
Feb 11, 20192.54002.62002.48002.58002.580096,300
Feb 08, 20192.54002.58002.48002.54002.540099,800
Feb 07, 20192.68002.68002.45002.54002.5400288,600
Feb 06, 20192.71002.73002.67002.69002.690026,200
Feb 05, 20192.79002.87002.66002.74002.7400177,900
Feb 04, 20192.66002.83002.63002.80002.8000159,500
Feb 01, 20192.62002.74002.59002.64002.6400140,500
Jan 31, 20192.63002.64002.52002.62002.6200184,100
Jan 31, 20190.01 Dividend
Jan 30, 20192.60002.65002.51002.64002.6300230,500
Jan 29, 20192.64002.69002.50002.60002.5902177,600
Jan 28, 20192.57002.69002.57002.65002.6400305,200
Jan 25, 20192.50002.65002.50002.55002.5403319,400
Jan 24, 20192.56002.62002.46002.50002.4905239,200
Jan 23, 20192.76002.76002.53002.57002.5603656,800
Jan 22, 20192.94002.96002.75002.78002.7695251,000
Jan 18, 20192.86003.07002.84002.98002.9687221,200
Jan 17, 20192.89002.92002.81002.85002.839270,500
Jan 16, 20192.86002.96002.83002.87002.8591152,400
Jan 15, 20193.02003.07002.82002.89002.8791476,400
Jan 14, 20193.00003.09002.94003.02003.0086177,600
Jan 11, 20192.99002.99002.88002.96002.948869,500
Jan 10, 20192.99003.00002.89002.99002.978790,800
Jan 09, 20192.97003.02002.88002.98002.9687204,200
Jan 08, 20192.87002.99002.87002.91002.8990193,000
Jan 07, 20192.70002.90002.63002.84002.8292256,000
Jan 04, 20192.64002.70002.51002.66002.6499239,900
Jan 03, 20192.31002.68002.27002.57002.5603152,200
Jan 02, 20192.30002.35002.20002.32002.3112336,100
Dec 31, 20182.34002.49002.29002.32002.3112526,300
Dec 28, 20182.28002.28002.10002.28002.2714422,700
Dec 27, 20182.30002.30002.10002.18002.1717268,000
Dec 26, 20182.25002.40002.20002.33002.3212428,800
Dec 24, 20182.45002.48002.25002.27002.2614264,300
Dec 21, 20182.11002.68002.11002.52002.5105622,800
Dec 20, 20182.48002.52002.14002.26002.2514654,900
Dec 19, 20182.86002.99002.55002.56002.5503286,500
Dec 18, 20183.19003.19002.74002.75002.7396540,400
Dec 17, 20183.50003.51003.11003.17003.1580286,500
Dec 14, 20183.75003.80003.46003.48003.4668243,100
Dec 13, 20183.60003.85003.27003.83003.8155674,500
Dec 12, 20183.84003.90003.62003.64003.6262539,900
Dec 11, 20183.97003.98003.62003.84003.8255380,100
Dec 10, 20184.18004.18003.85003.96003.9450337,700
Dec 07, 20184.23004.39004.17004.21004.1941174,300
Dec 06, 20184.16004.26004.09004.18004.1642143,800
Dec 04, 20184.35004.39004.16004.27004.2538314,000
Dec 03, 20184.25004.37004.14004.35004.3335189,000
Nov 30, 20184.30004.37004.14004.19004.1741139,500
Nov 29, 20184.18004.35004.09004.30004.2837173,700
Nov 28, 20184.33004.35004.14004.21004.1941182,700
Nov 27, 20184.56004.61004.33004.33004.3136161,000
Nov 26, 20184.38004.63004.35004.61004.5925222,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...