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

USA Compression Partners LP (NY: USAC )

23.99 -0.53 (-2.16%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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%)
Jun 01, 2020 7.495 8.123 7.464 8.086 482,406 +0.59(+7.88%)
May 29, 2020 7.339 7.495 7.178 7.495 320,905 +0.01(+0.17%)
May 28, 2020 7.520 7.713 7.290 7.483 352,476 +0.02(+0.33%)
May 27, 2020 7.551 7.576 7.091 7.458 427,576 +0.12(+1.61%)
May 26, 2020 7.327 7.551 7.258 7.339 558,693 +0.44(+6.31%)
May 22, 2020 6.842 7.016 6.619 6.904 411,582 +0.09(+1.28%)
May 21, 2020 6.438 6.929 6.438 6.817 584,120 +0.41(+6.41%)
May 20, 2020 6.388 6.705 6.226 6.407 464,145 +0.30(+4.89%)
May 19, 2020 6.232 6.282 6.064 6.108 478,686 +0.04(+0.61%)
May 18, 2020 6.220 6.251 5.921 6.071 548,367 +0.22(+3.72%)
May 15, 2020 5.840 5.853 5.598 5.853 280,390 +0.14(+2.39%)
May 14, 2020 5.449 5.818 5.225 5.716 468,885 +0.26(+4.79%)
May 13, 2020 6.201 6.201 5.387 5.455 652,346 -0.68(-11.05%)
May 12, 2020 5.990 6.207 5.847 6.133 471,695 +0.36(+6.25%)
May 11, 2020 5.343 6.021 5.312 5.772 905,207 +0.21(+3.80%)
May 08, 2020 5.380 5.561 5.160 5.561 909,017 +0.52(+10.37%)
May 07, 2020 4.976 5.194 4.883 5.038 450,063 +0.25(+5.19%)
May 06, 2020 5.138 5.172 4.766 4.789 545,442 -0.30(-5.87%)
May 05, 2020 5.212 5.274 4.765 5.088 870,419 +0.21(+4.34%)
May 04, 2020 4.509 4.876 4.404 4.876 703,101 +0.29(+6.38%)
May 01, 2020 5.001 5.131 4.547 4.584 670,750 -0.40(-7.99%)
Apr 30, 2020 5.175 5.318 4.914 4.982 617,580 -0.13(-2.55%)
Apr 29, 2020 4.727 5.125 4.671 5.113 1,025,767 +0.45(+9.75%)
Apr 28, 2020 4.777 4.820 4.478 4.659 535,040 +0.06(+1.22%)
Apr 27, 2020 4.640 4.702 4.391 4.603 712,905 -0.10(-2.12%)
Apr 24, 2020 5.194 5.424 4.677 4.702 1,090,210 -0.47(-9.08%)
Apr 23, 2020 5.067 5.751 5.061 5.172 2,110,590 +0.24(+4.86%)
Apr 22, 2020 4.891 5.002 4.669 4.932 1,316,583 +0.29(+6.17%)
Apr 21, 2020 4.534 4.819 4.452 4.645 1,162,446 -0.11(-2.34%)
Apr 20, 2020 4.417 4.862 4.417 4.756 1,728,225 +0.36(+8.26%)
Apr 17, 2020 4.271 4.885 4.207 4.394 2,100,844 +0.82(+22.91%)
Apr 16, 2020 4.283 4.283 3.522 3.575 1,126,540 -0.54(-13.09%)
Apr 15, 2020 4.505 4.505 3.809 4.113 768,326 -0.63(-13.21%)
Apr 14, 2020 5.107 5.137 4.458 4.739 1,408,828 -0.33(-6.47%)
Apr 13, 2020 4.546 5.213 4.394 5.067 1,173,649 +0.90(+21.46%)
Apr 09, 2020 3.803 4.522 3.784 4.171 1,476,624 +0.49(+13.17%)
Apr 08, 2020 3.715 3.733 3.463 3.686 588,185 +0.20(+5.70%)
Apr 07, 2020 3.218 3.744 3.130 3.487 785,404 +0.39(+12.45%)
Apr 06, 2020 3.019 3.171 2.960 3.101 630,090 +0.19(+6.43%)
Apr 03, 2020 3.042 3.130 2.703 2.914 467,139 -0.04(-1.39%)
Apr 02, 2020 2.978 3.066 2.873 2.954 886,135 +0.19(+6.77%)
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.