Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	26.05	26.19	26.09	26.11	311,976	+0.01(+0.04%)
Mar 27, 2024	26.83	26.86	25.93	26.10	126,139	-0.57(-2.13%)
Mar 26, 2024	26.87	26.87	26.53	26.67	137,810	+0.02(+0.07%)
Mar 25, 2024	26.85	27.17	26.58	26.65	100,958	-0.17(-0.62%)
Mar 22, 2024	27.42	27.42	26.77	26.82	125,707	-0.61(-2.21%)
Mar 21, 2024	27.59	27.70	27.27	27.43	94,554	-0.16(-0.57%)
Mar 20, 2024	27.10	27.79	27.02	27.58	363,734	+0.48(+1.77%)
Mar 19, 2024	26.95	27.39	26.95	27.10	203,920	+0.24(+0.91%)
Mar 18, 2024	27.00	27.22	26.72	26.86	261,951	-0.12(-0.44%)
Mar 15, 2024	26.57	27.40	26.57	26.97	1,576,871	+0.28(+1.06%)
Mar 14, 2024	27.00	27.09	26.46	26.69	339,986	-0.22(-0.80%)
Mar 13, 2024	26.89	27.42	26.77	26.91	267,961	+0.19(+0.70%)
Mar 12, 2024	26.84	27.08	26.59	26.72	278,501	-0.12(-0.44%)
Mar 11, 2024	26.04	26.87	25.85	26.84	390,154	+0.58(+2.20%)
Mar 08, 2024	26.29	26.37	25.78	26.26	347,752	+0.23(+0.86%)
Mar 07, 2024	26.29	26.32	25.80	26.03	302,555	-0.27(-1.04%)
Mar 06, 2024	25.45	26.38	25.38	26.31	297,882	+1.03(+4.07%)
Mar 05, 2024	24.87	25.46	24.78	25.28	126,478	+0.38(+1.53%)
Mar 04, 2024	24.43	24.97	24.39	24.90	165,447	+0.38(+1.56%)
Mar 01, 2024	24.68	24.83	24.30	24.52	161,508	+0.07(+0.28%)
Feb 29, 2024	24.04	24.46	24.04	24.45	216,534	+0.40(+1.67%)
Feb 28, 2024	23.88	24.36	23.84	24.05	223,866	+0.11(+0.45%)
Feb 27, 2024	23.79	24.19	23.64	23.94	239,446	+0.05(+0.20%)
Feb 26, 2024	23.78	24.01	23.61	23.89	126,028	-0.10(-0.41%)
Feb 23, 2024	23.79	24.05	23.57	23.99	143,138	+0.16(+0.66%)
Feb 22, 2024	24.36	24.36	23.73	23.83	143,479	-0.13(-0.53%)
Feb 21, 2024	23.75	24.37	23.75	23.96	324,874	-0.01(-0.04%)
Feb 20, 2024	23.03	23.97	23.03	23.97	392,646	+0.34(+1.45%)
Feb 16, 2024	23.44	24.15	23.44	23.63	238,643	-0.02(-0.08%)
Feb 15, 2024	22.52	23.83	22.30	23.65	244,061	+1.38(+6.20%)
Feb 14, 2024	22.72	22.89	22.06	22.27	256,766	-0.23(-1.00%)
Feb 13, 2024	23.30	23.91	22.28	22.49	830,035	-0.90(-3.85%)
Feb 12, 2024	23.69	23.98	23.32	23.39	324,112	-0.26(-1.12%)
Feb 09, 2024	24.16	24.17	23.51	23.66	203,439	-0.33(-1.39%)
Feb 08, 2024	23.65	23.99	23.50	23.99	5,285,393	+0.09(+0.37%)
Feb 07, 2024	24.42	24.53	23.83	23.90	371,515	-0.42(-1.73%)
Feb 06, 2024	24.52	24.79	24.26	24.32	673,094	-0.18(-0.72%)
Feb 05, 2024	24.69	24.87	24.48	24.50	332,747	-0.30(-1.22%)
Feb 02, 2024	25.01	25.28	24.70	24.80	731,964	-0.27(-1.09%)
Feb 01, 2024	24.30	25.13	24.28	25.08	477,469	+0.65(+2.65%)
Jan 31, 2024	25.27	25.55	24.30	24.43	578,826	-0.70(-2.77%)
Jan 30, 2024	25.48	25.75	25.07	25.12	271,422	-0.42(-1.65%)
Jan 29, 2024	25.68	25.80	24.97	25.55	545,692	-0.10(-0.38%)
Jan 26, 2024	25.75	26.18	25.45	25.64	395,958	-0.11(-0.42%)
Jan 25, 2024	25.72	26.09	25.30	25.75	625,549	+0.28(+1.12%)
Jan 24, 2024	25.34	26.37	25.09	25.47	1,078,255	+0.32(+1.29%)
Jan 23, 2024	25.34	25.69	25.04	25.14	500,830	-0.24(-0.93%)
Jan 22, 2024	24.14	25.41	23.95	25.38	585,661	+1.17(+4.85%)
Jan 19, 2024	23.93	24.31	23.69	24.20	284,196	+0.08(+0.34%)
Jan 18, 2024	23.74	24.20	23.50	24.12	487,115	+0.22(+0.92%)
Jan 17, 2024	23.12	23.90	23.01	23.90	393,551	+0.37(+1.59%)
Jan 16, 2024	23.30	24.05	23.13	23.53	501,154	+0.60(+2.63%)
Jan 12, 2024	23.08	23.32	22.44	22.92	392,015	+0.12(+0.50%)
Jan 11, 2024	23.07	23.31	22.71	22.81	963,888	-0.23(-1.00%)
Jan 10, 2024	23.58	23.72	23.02	23.04	154,923	-0.54(-2.28%)
Jan 09, 2024	23.55	23.68	23.32	23.57	212,249	+0.03(+0.12%)
Jan 08, 2024	23.49	23.86	23.22	23.55	108,845	-0.01(-0.04%)
Jan 05, 2024	23.58	24.08	23.52	23.56	179,877	+0.13(+0.57%)
Jan 04, 2024	23.36	23.59	23.22	23.42	279,338	+0.17(+0.74%)
Jan 03, 2024	22.80	23.60	22.80	23.25	118,631	+0.03(+0.12%)
Jan 02, 2024	22.01	23.24	22.01	23.22	372,212	+1.33(+6.09%)
Dec 29, 2023	23.30	23.32	21.84	21.89	319,023	-1.13(-4.91%)
Dec 28, 2023	22.63	23.67	22.63	23.02	2,449,565	+0.13(+0.59%)
Dec 27, 2023	22.63	23.43	22.63	22.88	129,163	+0.12(+0.55%)
Dec 26, 2023	23.01	23.59	22.76	22.76	491,961	-0.34(-1.45%)
Dec 22, 2023	23.51	24.05	23.01	23.09	442,730	-0.64(-2.71%)
Dec 21, 2023	24.16	25.16	23.53	23.74	1,372,849	-0.11(-0.44%)
Dec 20, 2023	23.69	24.40	23.69	23.84	1,349,814	+0.16(+0.69%)
Dec 19, 2023	23.38	23.69	23.14	23.68	251,298	+0.45(+1.94%)
Dec 18, 2023	23.66	23.73	22.95	23.23	870,641	-0.40(-1.70%)
Dec 15, 2023	23.05	24.02	22.59	23.63	12,023,110	+0.47(+2.03%)
Dec 14, 2023	22.53	23.20	22.41	23.16	745,193	+0.82(+3.69%)
Dec 13, 2023	22.15	22.49	21.65	22.34	902,396	+0.23(+1.04%)
Dec 12, 2023	22.40	22.46	21.63	22.11	741,361	-0.40(-1.79%)
Dec 11, 2023	22.77	23.21	22.24	22.51	829,687	-0.26(-1.14%)
Dec 08, 2023	22.63	22.98	22.33	22.77	663,766	+0.17(+0.76%)
Dec 07, 2023	21.93	22.61	21.93	22.60	492,105	+0.54(+2.43%)
Dec 06, 2023	22.34	22.67	21.87	22.06	317,312	-0.41(-1.83%)
Dec 05, 2023	22.96	23.09	22.46	22.47	415,503	-0.49(-2.13%)
Dec 04, 2023	22.73	23.42	22.68	22.96	385,876	+0.14(+0.63%)
Dec 01, 2023	22.74	23.34	22.71	22.82	327,134	-0.01(-0.04%)
Nov 30, 2023	22.92	23.40	22.64	22.83	397,917	+0.09(+0.38%)
Nov 29, 2023	22.40	22.99	22.21	22.74	439,425	+0.25(+1.11%)
Nov 28, 2023	23.23	23.35	22.32	22.49	507,424	-0.80(-3.42%)
Nov 27, 2023	23.12	23.53	23.04	23.29	393,139	+0.16(+0.70%)
Nov 24, 2023	23.23	23.94	23.11	23.12	166,136	-0.27(-1.15%)
Nov 22, 2023	23.29	23.57	22.79	23.39	427,571	-0.15(-0.65%)
Nov 21, 2023	24.06	24.27	23.27	23.55	502,179	-0.92(-3.76%)
Nov 20, 2023	24.85	24.92	24.13	24.47	267,476	-0.19(-0.78%)
Nov 17, 2023	24.68	25.18	24.49	24.66	196,344	+0.26(+1.06%)
Nov 16, 2023	25.06	25.29	24.05	24.40	250,512	-0.84(-3.34%)
Nov 15, 2023	25.45	25.51	25.09	25.24	238,922	-0.12(-0.45%)
Nov 14, 2023	25.21	25.43	25.09	25.36	247,767	+0.22(+0.88%)
Nov 13, 2023	24.83	25.15	24.73	25.14	210,740	+0.28(+1.12%)
Nov 10, 2023	24.97	25.14	24.76	24.86	230,787	+0.00(+0.00%)
Nov 09, 2023	24.93	25.18	24.75	24.86	179,210	-0.06(-0.23%)
Nov 08, 2023	24.83	25.01	24.63	24.92	152,979	+0.07(+0.27%)
Nov 07, 2023	24.73	24.92	24.26	24.85	152,668	-0.18(-0.73%)
Nov 06, 2023	24.95	25.16	24.75	25.03	322,349	+0.10(+0.38%)
Nov 03, 2023	24.55	25.09	24.49	24.94	371,002	+0.30(+1.21%)
Nov 02, 2023	24.26	24.86	24.26	24.64	717,604	+0.42(+1.74%)
Nov 01, 2023	24.28	24.34	23.81	24.22	361,744	+0.15(+0.64%)
Oct 31, 2023	23.96	24.22	23.59	24.06	369,777	+0.43(+1.83%)
Oct 30, 2023	23.73	23.97	23.50	23.63	199,998	-0.14(-0.60%)
Oct 27, 2023	23.97	23.98	23.52	23.78	273,537	-0.11(-0.44%)
Oct 26, 2023	23.94	24.17	23.60	23.88	276,878	-0.24(-0.99%)
Oct 25, 2023	24.33	24.36	23.92	24.12	274,941	-0.03(-0.12%)
Oct 24, 2023	23.95	24.49	23.77	24.15	394,706	+0.15(+0.64%)
Oct 23, 2023	24.15	24.20	23.74	24.00	275,675	-0.26(-1.07%)
Oct 20, 2023	24.62	24.63	23.94	24.25	353,642	-0.30(-1.23%)
Oct 19, 2023	24.65	24.98	24.43	24.56	594,849	-0.09(-0.38%)
Oct 18, 2023	24.36	24.80	24.15	24.65	454,586	+0.44(+1.82%)
Oct 17, 2023	24.31	24.57	24.15	24.21	386,998	-0.08(-0.31%)
Oct 16, 2023	24.28	24.51	24.12	24.28	218,420	+0.20(+0.82%)
Oct 13, 2023	24.43	24.50	24.06	24.09	306,561	-0.01(-0.04%)
Oct 12, 2023	24.17	24.29	23.64	24.10	319,559	-0.07(-0.27%)
Oct 11, 2023	24.18	24.40	23.94	24.16	428,525	+0.12(+0.51%)
Oct 10, 2023	24.34	24.51	24.01	24.04	337,021	-0.17(-0.70%)
Oct 09, 2023	23.96	24.63	23.76	24.21	504,088	+0.39(+1.62%)
Oct 06, 2023	23.16	24.07	23.13	23.82	545,379	+0.54(+2.30%)
Oct 05, 2023	22.18	23.29	22.15	23.29	450,017	+0.91(+4.07%)
Oct 04, 2023	22.19	22.57	21.92	22.38	312,390	+0.01(+0.04%)
Oct 03, 2023	21.98	22.46	21.66	22.37	261,507	+0.36(+1.62%)
Oct 02, 2023	22.35	22.35	21.63	22.01	351,310	-0.40(-1.80%)
Sep 29, 2023	23.40	23.49	22.16	22.41	777,344	-1.46(-6.10%)
Sep 28, 2023	21.68	24.80	21.61	23.87	1,775,505	+2.64(+12.43%)
Sep 27, 2023	21.03	21.30	20.74	21.23	143,183	+0.44(+2.12%)
Sep 26, 2023	21.01	21.16	20.69	20.79	92,308	-0.35(-1.64%)
Sep 25, 2023	21.19	21.17	20.92	21.14	209,237	+0.20(+0.94%)
Sep 22, 2023	21.01	21.61	20.86	20.94	412,169	+0.11(+0.54%)
Sep 21, 2023	21.31	21.35	20.78	20.83	75,606	-0.30(-1.42%)
Sep 20, 2023	20.92	21.38	20.90	21.13	107,965	+0.31(+1.49%)
Sep 19, 2023	20.99	21.14	20.63	20.82	55,542	-0.05(-0.23%)
Sep 18, 2023	20.84	21.17	20.84	20.86	83,336	+0.08(+0.36%)
Sep 15, 2023	21.26	21.26	20.57	20.79	313,358	-0.47(-2.21%)
Sep 14, 2023	21.24	21.43	21.14	21.26	82,683	+0.25(+1.21%)
Sep 13, 2023	21.29	21.33	21.01	21.01	60,954	-0.14(-0.67%)
Sep 12, 2023	20.86	21.37	20.86	21.15	124,279	+0.24(+1.17%)
Sep 11, 2023	20.73	21.09	20.55	20.90	167,748	+0.37(+1.78%)
Sep 08, 2023	20.67	20.94	20.49	20.54	114,304	-0.18(-0.86%)
Sep 07, 2023	20.39	20.83	20.31	20.71	175,880	+0.33(+1.61%)
Sep 06, 2023	20.48	20.55	20.29	20.39	76,971	-0.01(-0.05%)
Sep 05, 2023	20.38	20.59	20.29	20.40	133,346	+0.11(+0.56%)
Sep 01, 2023	20.24	20.55	20.08	20.28	241,021	+0.35(+1.74%)
Aug 31, 2023	20.29	20.75	19.93	19.93	553,294	-0.38(-1.85%)
Aug 30, 2023	19.73	20.43	19.70	20.31	334,786	+0.61(+3.10%)
Aug 29, 2023	19.57	19.72	19.47	19.70	62,604	+0.12(+0.62%)
Aug 28, 2023	19.31	19.68	19.28	19.58	100,813	+0.25(+1.31%)
Aug 25, 2023	19.50	19.52	19.20	19.32	82,299	-0.09(-0.48%)
Aug 24, 2023	19.51	19.62	19.40	19.42	60,490	+0.05(+0.24%)
Aug 23, 2023	19.54	19.63	19.27	19.37	126,830	-0.08(-0.39%)
Aug 22, 2023	19.54	19.54	19.27	19.45	83,688	+0.02(+0.10%)
Aug 21, 2023	19.62	19.71	19.34	19.43	110,713	-0.10(-0.53%)
Aug 18, 2023	18.93	19.55	18.93	19.53	125,515	+0.40(+2.11%)
Aug 17, 2023	18.90	19.31	18.79	19.13	123,149	+0.34(+1.80%)
Aug 16, 2023	18.70	18.98	18.62	18.79	101,714	+0.05(+0.25%)
Aug 15, 2023	18.95	18.98	18.55	18.74	82,198	-0.18(-0.94%)
Aug 14, 2023	19.10	19.16	18.85	18.92	50,270	-0.21(-1.08%)
Aug 11, 2023	19.05	19.21	18.91	19.13	49,384	+0.15(+0.79%)
Aug 10, 2023	19.10	19.31	18.90	18.98	66,741	-0.13(-0.69%)
Aug 09, 2023	18.92	19.18	18.92	19.11	91,838	+0.15(+0.79%)
Aug 08, 2023	18.68	19.00	18.64	18.96	82,551	+0.10(+0.55%)
Aug 07, 2023	18.64	19.00	18.62	18.85	133,392	+0.20(+1.06%)
Aug 04, 2023	18.97	19.06	18.62	18.66	214,919	-0.15(-0.80%)
Aug 03, 2023	18.59	19.01	18.59	18.81	142,022	+0.08(+0.40%)
Aug 02, 2023	18.76	18.88	18.47	18.73	146,155	-0.02(-0.10%)
Aug 01, 2023	18.78	18.89	18.45	18.75	138,090	+0.05(+0.25%)
Jul 31, 2023	18.52	18.73	18.49	18.70	243,421	+0.29(+1.58%)
Jul 28, 2023	18.42	18.69	18.41	18.41	116,040	-0.13(-0.71%)
Jul 27, 2023	18.77	18.77	18.53	18.54	116,477	-0.02(-0.10%)
Jul 26, 2023	18.50	18.79	18.50	18.56	116,935	+0.04(+0.20%)
Jul 25, 2023	18.52	18.70	18.43	18.53	110,565	+0.05(+0.25%)
Jul 24, 2023	18.58	18.81	18.48	18.48	136,551	-0.23(-1.21%)
Jul 21, 2023	18.89	19.02	18.70	18.70	176,066	-0.18(-0.97%)
Jul 20, 2023	18.88	18.95	18.67	18.89	334,582	+0.16(+0.88%)
Jul 19, 2023	18.73	18.83	18.57	18.72	257,462	+0.10(+0.54%)
Jul 18, 2023	18.68	18.71	18.48	18.62	158,129	+0.00(+0.00%)
Jul 17, 2023	18.84	18.84	18.57	18.62	166,962	-0.10(-0.54%)
Jul 14, 2023	18.96	18.96	18.62	18.72	113,017	-0.20(-1.06%)
Jul 13, 2023	18.77	18.98	18.76	18.92	118,927	+0.15(+0.78%)
Jul 12, 2023	18.61	18.85	18.56	18.78	162,057	+0.21(+1.13%)
Jul 11, 2023	18.58	18.59	18.36	18.57	84,426	+0.03(+0.15%)
Jul 10, 2023	18.27	18.54	18.22	18.54	110,201	+0.32(+1.76%)
Jul 07, 2023	18.10	18.33	18.10	18.22	103,596	-0.03(-0.15%)
Jul 06, 2023	18.30	18.30	17.76	18.25	136,484	-0.05(-0.30%)
Jul 05, 2023	18.30	18.38	18.03	18.30	132,776	+0.03(+0.15%)
Jul 03, 2023	18.03	18.34	18.00	18.27	31,937	+0.20(+1.11%)
Jun 30, 2023	18.18	18.40	18.04	18.07	90,400	+0.05(+0.25%)
Jun 29, 2023	17.97	18.10	17.76	18.03	64,548	+0.38(+2.18%)
Jun 28, 2023	17.94	17.94	17.59	17.64	111,914	-0.24(-1.33%)
Jun 27, 2023	17.74	17.99	17.52	17.88	143,970	+0.28(+1.61%)
Jun 26, 2023	17.75	18.04	17.60	17.60	79,201	-0.15(-0.83%)
Jun 23, 2023	18.00	18.00	17.71	17.74	105,686	-0.30(-1.67%)
Jun 22, 2023	18.36	18.36	18.01	18.05	69,663	-0.37(-1.99%)
Jun 21, 2023	18.21	18.62	18.13	18.41	60,891	+0.09(+0.50%)
Jun 20, 2023	18.35	18.43	17.98	18.32	132,352	+0.12(+0.65%)
Jun 16, 2023	18.76	18.76	18.18	18.20	219,434	-0.43(-2.31%)
Jun 15, 2023	18.62	18.77	18.44	18.63	77,928	+0.66(+3.67%)
May 08, 2023	18.33	18.59	17.94	17.97	171,187	-0.36(-1.95%)
May 05, 2023	18.14	18.49	18.06	18.33	255,894	+0.46(+2.56%)
May 04, 2023	17.87	18.06	17.73	17.87	238,561	-0.02(-0.10%)
May 03, 2023	18.40	18.56	17.89	17.89	348,393	-0.70(-3.74%)
May 02, 2023	19.19	19.22	18.55	18.59	174,005	-0.47(-2.45%)
May 01, 2023	19.13	19.30	18.94	19.05	124,595	-0.08(-0.43%)
Apr 28, 2023	18.99	19.32	18.97	19.13	84,258	+0.02(+0.10%)
Apr 27, 2023	18.91	19.18	18.83	19.12	106,671	+0.24(+1.26%)
Apr 26, 2023	19.13	19.15	18.81	18.88	114,591	-0.22(-1.15%)
Apr 25, 2023	19.21	19.21	18.98	19.10	163,418	-0.22(-1.14%)
Apr 24, 2023	19.01	19.37	18.89	19.32	128,822	+0.38(+1.98%)
Apr 21, 2023	18.94	19.02	18.69	18.94	126,012	+0.07(+0.36%)
Apr 20, 2023	19.13	19.13	18.82	18.87	159,890	-0.22(-1.17%)
Apr 19, 2023	18.97	19.14	18.78	19.10	227,532	+0.02(+0.09%)
Apr 18, 2023	19.30	19.33	19.02	19.08	141,924	-0.09(-0.47%)
Apr 17, 2023	19.17	19.34	19.10	19.17	105,105	+0.00(+0.00%)
Apr 14, 2023	19.03	19.23	19.00	19.17	90,815	+0.12(+0.66%)
Apr 13, 2023	18.99	19.21	18.86	19.04	49,770	+0.03(+0.14%)
Apr 12, 2023	19.10	19.29	18.98	19.02	217,096	-0.07(-0.37%)
Apr 11, 2023	18.86	19.26	18.77	19.09	124,496	+0.32(+1.71%)
Apr 10, 2023	18.97	19.06	18.71	18.77	145,923	-0.01(-0.05%)
Apr 06, 2023	18.93	19.02	18.77	18.78	79,274	-0.15(-0.80%)
Apr 05, 2023	18.94	19.00	18.64	18.93	268,913	+0.00(+0.00%)
Apr 04, 2023	19.09	19.19	18.87	18.93	102,143	-0.21(-1.12%)

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.

USA Compression Partners LP (NY: USAC )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

USA Compression Partners LP (NY: USAC )

Historical Prices

Sections

Services