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

USA Compression Partners LP (NY: USAC )

23.97 -0.23 (-0.95%)
Official Closing Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jun 30, 2020 6.531 6.879 6.158 6.755 658,968 +0.22(+3.33%)
Jun 29, 2020 7.215 7.215 6.525 6.537 827,518 -0.58(-8.13%)
Jun 26, 2020 7.402 7.464 6.997 7.116 364,475 -0.35(-4.67%)
Jun 25, 2020 7.414 7.762 7.383 7.464 285,310 -0.21(-2.76%)
Jun 24, 2020 7.769 7.837 7.408 7.675 424,394 -0.24(-2.99%)
Jun 23, 2020 7.968 8.129 7.874 7.912 239,092 -0.11(-1.40%)
Jun 22, 2020 7.850 8.067 7.781 8.024 357,240 +0.07(+0.86%)
Jun 19, 2020 8.117 8.117 7.644 7.955 748,404 +0.24(+3.15%)
Jun 18, 2020 7.775 8.167 7.713 7.713 334,219 -0.26(-3.20%)
Jun 17, 2020 8.260 8.360 7.930 7.968 324,849 -0.22(-2.66%)
Jun 16, 2020 8.397 8.434 7.856 8.185 421,831 +0.21(+2.57%)
Jun 15, 2020 7.165 8.279 7.122 7.980 512,680 +0.40(+5.34%)
Jun 12, 2020 7.240 7.669 7.240 7.576 596,151 +0.68(+9.83%)
Jun 11, 2020 7.588 8.049 6.444 6.898 1,463,885 -1.50(-17.85%)
Jun 10, 2020 8.708 8.760 8.179 8.397 551,266 -0.39(-4.46%)
Jun 09, 2020 8.708 8.938 8.416 8.789 313,045 -0.10(-1.12%)
Jun 08, 2020 8.552 8.950 8.552 8.888 506,972 +0.52(+6.25%)
Jun 05, 2020 8.982 9.081 8.279 8.366 750,655 +0.02(+0.22%)
Jun 04, 2020 8.571 8.944 8.335 8.347 453,254 -0.25(-2.89%)
Jun 03, 2020 8.366 8.708 8.210 8.596 444,127 +0.37(+4.54%)
Jun 02, 2020 8.154 8.297 7.930 8.223 479,264 +0.14(+1.69%)
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.