CCLP - CSI Compressco LP

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20192.92002.92002.82002.89002.890055,400
Oct 17, 20192.89002.93002.82002.92002.920065,500
Oct 16, 20192.92002.92002.87002.89002.890026,200
Oct 15, 20192.88002.97002.83002.93002.9300126,700
Oct 14, 20192.82002.91002.82002.90002.900029,700
Oct 11, 20192.80002.90002.78002.86002.860043,600
Oct 10, 20192.84002.85002.76002.80002.800053,000
Oct 09, 20192.91002.91002.76002.84002.8400141,500
Oct 08, 20192.92003.00002.87002.91002.910076,500
Oct 07, 20192.99003.05002.92002.95002.950028,300
Oct 04, 20193.00003.03002.92003.00003.000066,200
Oct 03, 20192.89003.02002.89003.01003.010083,000
Oct 02, 20192.89002.92002.84002.92002.920083,200
Oct 01, 20192.96002.99002.90002.96002.960063,800
Sep 30, 20192.87002.96002.82002.96002.960058,500
Sep 27, 20192.85002.96002.82002.87002.870078,400
Sep 26, 20192.88002.89002.79002.83002.8300310,300
Sep 25, 20192.85002.91002.85002.91002.910048,100
Sep 24, 20192.92002.92002.82002.89002.890022,400
Sep 23, 20192.85002.94002.85002.91002.910035,700
Sep 20, 20192.84002.88002.82002.86002.860013,800
Sep 19, 20192.84002.88002.79002.84002.840050,600
Sep 18, 20192.82002.92002.79002.85002.8500127,700
Sep 17, 20193.02003.02002.80002.85002.8500171,600
Sep 16, 20192.99003.07002.95003.04003.0400121,800
Sep 13, 20192.99003.05002.90002.90002.900076,200
Sep 12, 20193.01003.01002.96002.98002.980089,900
Sep 11, 20192.90003.04002.90003.01003.010066,600
Sep 10, 20192.82003.00002.82002.90002.900085,700
Sep 09, 20192.76002.87002.76002.83002.830077,900
Sep 06, 20192.78002.83002.74002.76002.760071,900
Sep 05, 20192.75002.91002.75002.81002.810049,600
Sep 04, 20192.79002.79002.70002.75002.750051,500
Sep 03, 20192.92002.92002.67002.69002.6900216,400
Aug 30, 20193.00003.02002.89002.94002.9400193,900
Aug 29, 20192.86003.08002.86003.00003.0000146,100
Aug 28, 20192.90002.90002.58002.86002.8600231,600
Aug 27, 20193.04003.04002.84002.91002.9100204,300
Aug 26, 20193.15003.17002.99003.05003.050090,900
Aug 23, 20193.33003.33003.15003.15003.150024,800
Aug 22, 20193.32003.40003.29003.30003.300064,800
Aug 21, 20193.36003.50003.26003.33003.3300147,700
Aug 20, 20193.32003.37003.31003.37003.370016,000
Aug 19, 20193.27003.37003.27003.33003.330055,100
Aug 16, 20193.26003.36003.24003.29003.2900140,500
Aug 15, 20193.23003.27003.16003.25003.250086,100
Aug 14, 20193.39003.42003.24003.25003.2500134,800
Aug 13, 20193.38003.51003.37003.40003.4000172,400
Aug 12, 20193.38003.49003.34003.42003.420090,200
Aug 09, 20193.47003.53003.34003.37003.3700116,600
Aug 08, 20193.45003.47003.37003.41003.410068,600
Aug 07, 20193.90003.98003.36003.50003.5000257,800
Aug 06, 20193.60003.77003.55003.74003.7400226,100
Aug 05, 20193.60003.60003.48003.58003.5800141,200
Aug 02, 20193.65003.65003.53003.60003.600093,400
Aug 01, 20193.58003.69003.53003.66003.660097,600
Jul 31, 20193.55003.65003.55003.62003.620092,800
Jul 31, 20190.01 Dividend
Jul 30, 20193.46003.64003.43003.57003.560097,600
Jul 29, 20193.43003.53003.35003.48003.4703296,700
Jul 26, 20193.43003.45003.41003.44003.430456,000
Jul 25, 20193.48003.51003.42003.45003.4403200,200
Jul 24, 20193.48003.55003.48003.48003.470359,100
Jul 23, 20193.54003.57003.43003.50003.4902322,800
Jul 22, 20193.51003.55003.50003.52003.5101301,000
Jul 19, 20193.54003.56003.50003.53003.5201385,700
Jul 18, 20193.57003.60003.50003.55003.540188,900
Jul 17, 20193.66003.68003.57003.57003.5600183,000
Jul 16, 20193.66003.72003.62003.66003.6497186,500
Jul 15, 20193.73003.73003.56003.64003.6298223,900
Jul 12, 20193.73003.74003.67003.72003.7096340,700
Jul 11, 20193.60003.71003.60003.70003.6896287,900
Jul 10, 20193.57003.64003.55003.61003.5999105,700
Jul 09, 20193.55003.59003.46003.58003.5700171,800
Jul 08, 20193.58003.61003.55003.58003.570091,800
Jul 05, 20193.55003.64003.50003.59003.5799188,400
Jul 03, 20193.54003.59003.45003.55003.5401137,400
Jul 02, 20193.53003.54003.48003.53003.520160,100
Jul 01, 20193.56003.61003.48003.56003.5500179,300
Jun 28, 20193.52003.56003.50003.54003.5301127,900
Jun 27, 20193.47003.60003.41003.53003.5201686,800
Jun 26, 20193.50003.53003.47003.48003.470343,800
Jun 25, 20193.33003.53003.33003.50003.4902239,600
Jun 24, 20193.37003.39003.30003.35003.340665,900
Jun 21, 20193.37003.39003.34003.37003.360665,100
Jun 20, 20193.39003.40003.33003.38003.37051,117,500
Jun 19, 20193.28003.39003.28003.37003.360698,000
Jun 18, 20193.26003.35003.26003.31003.300783,800
Jun 17, 20193.25003.29003.23003.26003.250984,300
Jun 14, 20193.32003.35003.24003.28003.270847,100
Jun 13, 20193.35003.35003.31003.32003.310782,100
Jun 12, 20193.34003.39003.31003.33003.320771,200
Jun 11, 20193.28003.41003.24003.38003.370584,900
Jun 10, 20193.21003.29003.21003.29003.280869,300
Jun 07, 20193.13003.24003.08003.22003.211088,100
Jun 06, 20193.12003.19003.09003.15003.1412115,100
Jun 05, 20193.19003.21003.01003.12003.1113162,400
Jun 04, 20193.17003.24003.12003.20003.1910270,400
Jun 03, 20193.21003.23003.15003.16003.151197,600
May 31, 20193.22003.25003.18003.22003.211080,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...