Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
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 +0.02(+1.61%)
Jun 14, 2023 1.164 1.301 1.090 1.213 246,055 +0.04(+3.33%)
Jun 13, 2023 1.086 1.174 1.086 1.174 32,173 +0.09(+8.11%)
Jun 12, 2023 1.047 1.125 1.047 1.086 49,313 +0.00(+0.00%)
Jun 09, 2023 1.144 1.144 1.076 1.086 38,805 -0.04(-3.48%)
Jun 08, 2023 1.163 1.163 1.115 1.125 4,298 -0.01(-0.86%)
Jun 07, 2023 1.076 1.174 1.066 1.135 94,794 +0.08(+7.41%)
Jun 06, 2023 1.047 1.076 1.037 1.057 46,658 +0.00(+0.00%)
Jun 05, 2023 1.057 1.057 1.037 1.057 9,940 +0.00(+0.46%)
Jun 02, 2023 1.076 1.076 1.027 1.052 75,792 +0.02(+1.90%)
Jun 01, 2023 1.053 1.053 1.027 1.032 5,668 -0.02(-2.32%)
May 31, 2023 1.017 1.066 1.017 1.057 70,175 +0.01(+0.93%)
May 30, 2023 1.017 1.057 1.018 1.047 24,530 +0.01(+0.94%)
May 26, 2023 1.066 1.067 1.032 1.037 44,406 -0.03(-2.75%)
May 25, 2023 1.076 1.076 1.047 1.066 19,740 -0.03(-2.68%)
May 24, 2023 1.076 1.115 1.076 1.096 36,023 -0.02(-1.75%)
May 23, 2023 1.105 1.125 1.076 1.115 212,275 +0.00(+0.00%)
May 22, 2023 1.125 1.135 1.096 1.115 120,542 -0.01(-0.87%)
May 19, 2023 1.164 1.184 1.125 1.125 98,194 -0.04(-3.36%)
May 18, 2023 1.086 1.174 1.086 1.164 82,567 +0.09(+8.18%)
May 17, 2023 1.105 1.174 1.076 1.076 175,917 -0.05(-4.35%)
May 16, 2023 1.174 1.174 1.115 1.125 104,127 -0.04(-3.36%)
May 15, 2023 1.174 1.174 1.096 1.164 53,352 +0.03(+2.59%)
May 12, 2023 1.145 1.148 1.105 1.135 226,653 +0.01(+0.87%)
May 11, 2023 1.203 1.203 1.125 1.125 22,562 -0.07(-5.74%)
May 10, 2023 1.154 1.193 1.145 1.193 29,226 +0.07(+6.09%)
May 09, 2023 1.154 1.154 1.125 1.125 5,025 -0.02(-1.71%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.