Indicators

USA Compression Partners LP (NY: USAC )

23.97 -0.23 (-0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	18.81	18.91	18.63	18.69	434,120	-0.04(-0.24%)
Feb 27, 2023	18.43	18.99	18.36	18.73	302,123	+0.38(+2.04%)
Feb 24, 2023	18.52	18.67	18.35	18.36	285,428	-0.21(-1.15%)
Feb 23, 2023	18.14	18.60	18.14	18.57	146,788	+0.43(+2.36%)
Feb 22, 2023	18.07	18.27	17.86	18.14	269,147	+0.03(+0.15%)
Feb 21, 2023	18.36	18.55	18.02	18.11	248,873	-0.21(-1.17%)
Feb 17, 2023	18.68	18.68	18.26	18.33	256,402	-0.45(-2.38%)
Feb 16, 2023	18.82	19.06	18.73	18.78	541,017	-0.10(-0.52%)
Feb 15, 2023	18.86	18.98	18.71	18.87	263,896	+0.12(+0.62%)
Feb 14, 2023	18.70	19.12	18.33	18.76	280,656	+0.00(+0.00%)
Feb 13, 2023	18.49	19.02	18.49	18.76	557,165	+0.11(+0.57%)
Feb 10, 2023	18.33	18.88	18.32	18.65	360,921	+0.28(+1.51%)
Feb 09, 2023	19.06	19.11	18.26	18.37	254,338	-0.64(-3.38%)
Feb 08, 2023	18.87	19.32	18.87	19.02	326,450	+0.00(+0.00%)
Feb 07, 2023	18.83	19.05	18.69	19.02	76,230	+0.28(+1.48%)
Feb 06, 2023	18.78	18.92	18.55	18.74	120,183	+0.04(+0.19%)
Feb 03, 2023	18.78	18.97	18.60	18.70	217,024	-0.02(-0.10%)
Feb 02, 2023	18.48	18.74	18.39	18.72	123,386	+0.16(+0.87%)

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.