Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USA Compression Partners LP (NY: USAC )

24.04 +0.18 (+0.75%)
Official Closing Price Updated: 6:30 PM EDT, May 28, 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 (%)
Oct 31, 2019 10.00 10.06 9.942 10.02 845,820 +0.01(+0.11%)
Oct 30, 2019 9.976 10.07 9.869 10.01 483,512 +0.09(+0.91%)
Oct 29, 2019 9.812 9.988 9.789 9.920 354,070 +0.13(+1.33%)
Oct 28, 2019 9.869 10.08 9.789 9.789 470,197 -0.07(-0.75%)
Oct 25, 2019 9.891 9.925 9.835 9.863 487,338 +0.01(+0.09%)
Oct 24, 2019 9.909 9.954 9.806 9.854 849,961 -0.04(-0.45%)
Oct 23, 2019 9.965 9.965 9.810 9.898 841,844 +0.02(+0.22%)
Oct 22, 2019 10.04 10.04 9.838 9.876 914,770 -0.03(-0.28%)
Oct 21, 2019 9.772 10.02 9.772 9.904 1,805,678 +0.36(+3.81%)
Oct 18, 2019 9.607 9.634 9.442 9.541 396,710 -0.02(-0.17%)
Oct 17, 2019 9.414 9.596 9.333 9.557 262,461 -0.11(-1.14%)
Oct 16, 2019 9.601 9.711 9.579 9.667 171,953 +0.07(+0.69%)
Oct 15, 2019 9.579 9.706 9.502 9.601 300,188 +0.03(+0.29%)
Oct 14, 2019 9.381 9.601 9.293 9.574 239,040 +0.17(+1.76%)
Oct 11, 2019 9.381 9.513 9.315 9.409 242,131 +0.12(+1.24%)
Oct 10, 2019 9.249 9.320 9.199 9.293 159,801 +0.02(+0.18%)
Oct 09, 2019 9.442 9.469 9.249 9.276 206,878 -0.11(-1.17%)
Oct 08, 2019 9.464 9.557 9.364 9.386 197,725 -0.15(-1.56%)
Oct 07, 2019 9.546 9.667 9.502 9.535 266,985 -0.01(-0.12%)
Oct 04, 2019 9.491 9.590 9.359 9.546 227,600 +0.06(+0.64%)
Oct 03, 2019 9.337 9.491 9.304 9.486 299,845 +0.19(+2.01%)
Oct 02, 2019 9.447 9.585 9.298 9.298 305,819 -0.19(-2.03%)
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.