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

USA Compression Partners LP (NY: USAC )

24.64 -0.21 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 2.925 3.311 2.902 3.311 569,914 +0.41(+14.11%)
Mar 30, 2020 3.276 3.276 2.738 2.902 670,778 -0.40(-12.06%)
Mar 27, 2020 3.276 3.458 3.094 3.300 836,338 -0.04(-1.05%)
Mar 26, 2020 3.148 3.662 3.072 3.335 1,001,164 +0.31(+10.25%)
Mar 25, 2020 3.060 3.306 2.809 3.025 1,037,842 +0.17(+5.94%)
Mar 24, 2020 2.925 3.206 2.592 2.855 1,354,114 +0.25(+9.42%)
Mar 23, 2020 2.925 2.925 2.492 2.609 879,392 -0.40(-13.23%)
Mar 20, 2020 3.387 3.481 2.767 3.007 3,256,471 +0.08(+2.80%)
Mar 19, 2020 2.609 3.493 2.165 2.925 2,085,167 +0.76(+35.13%)
Mar 18, 2020 3.738 3.738 2.059 2.165 1,939,070 -1.57(-42.10%)
Mar 17, 2020 4.786 4.909 3.563 3.738 2,474,825 -0.68(-15.48%)
Mar 16, 2020 3.949 4.619 3.803 4.423 833,837 -0.66(-12.90%)
Mar 13, 2020 4.394 5.119 4.300 5.078 1,351,165 +1.03(+25.43%)
Mar 12, 2020 4.400 4.733 4.049 4.049 1,555,686 -0.82(-16.83%)
Mar 11, 2020 5.605 5.615 4.827 4.868 1,244,533 -0.78(-13.87%)
Mar 10, 2020 6.049 6.049 5.213 5.652 1,467,278 +0.01(+0.21%)
Mar 09, 2020 5.148 7.056 4.914 5.640 3,301,534 -1.61(-22.26%)
Mar 06, 2020 7.799 7.911 7.220 7.255 1,127,936 -0.64(-8.08%)
Mar 05, 2020 7.968 8.021 7.758 7.892 519,963 -0.16(-2.03%)
Mar 04, 2020 8.056 8.214 8.033 8.056 456,227 +0.08(+0.95%)
Mar 03, 2020 8.191 8.336 7.974 7.980 736,208 -0.18(-2.22%)
Mar 02, 2020 8.039 8.252 7.913 8.161 556,625 +0.16(+1.97%)
Feb 28, 2020 7.916 8.109 7.670 8.003 1,179,556 -0.10(-1.23%)
Feb 27, 2020 8.349 8.454 7.963 8.103 1,170,899 -0.37(-4.42%)
Feb 26, 2020 8.460 8.735 8.436 8.477 1,437,571 +0.02(+0.21%)
Feb 25, 2020 8.957 8.957 8.460 8.460 854,806 -0.39(-4.43%)
Feb 24, 2020 8.893 9.010 8.776 8.852 637,558 -0.22(-2.39%)
Feb 21, 2020 9.121 9.185 8.969 9.068 308,349 -0.12(-1.27%)
Feb 20, 2020 9.174 9.320 9.130 9.185 214,861 +0.09(+0.96%)
Feb 19, 2020 9.296 9.402 9.098 9.098 421,667 -0.16(-1.77%)
Feb 18, 2020 8.846 9.279 8.776 9.261 825,210 +0.42(+4.70%)
Feb 14, 2020 8.951 9.045 8.834 8.846 582,513 -0.09(-0.98%)
Feb 13, 2020 9.138 9.173 8.899 8.934 406,858 -0.19(-2.12%)
Feb 12, 2020 9.057 9.168 9.055 9.127 241,662 +0.09(+0.97%)
Feb 11, 2020 9.010 9.162 8.998 9.039 331,850 +0.05(+0.52%)
Feb 10, 2020 8.981 9.150 8.837 8.992 565,643 +0.01(+0.07%)
Feb 07, 2020 9.121 9.197 8.963 8.986 586,787 -0.15(-1.60%)
Feb 06, 2020 9.291 9.308 9.080 9.133 729,284 -0.16(-1.76%)
Feb 05, 2020 9.402 9.525 9.220 9.296 480,223 -0.09(-0.94%)
Feb 04, 2020 9.425 9.460 9.273 9.384 1,002,851 -0.04(-0.37%)
Feb 03, 2020 9.291 9.425 9.250 9.419 625,440 +0.13(+1.39%)
Jan 31, 2020 9.220 9.367 9.197 9.291 466,455 +0.02(+0.25%)
Jan 30, 2020 9.361 9.443 9.197 9.267 471,701 -0.09(-1.00%)
Jan 29, 2020 9.425 9.507 9.361 9.361 296,764 -0.01(-0.06%)
Jan 28, 2020 9.466 9.493 9.308 9.367 268,944 -0.10(-1.05%)
Jan 27, 2020 9.437 9.525 9.361 9.466 626,906 -0.12(-1.28%)
Jan 24, 2020 9.741 9.753 9.560 9.589 629,518 -0.15(-1.53%)
Jan 23, 2020 9.698 9.778 9.511 9.738 1,040,777 +0.04(+0.41%)
Jan 22, 2020 9.772 9.829 9.613 9.698 983,930 -0.05(-0.52%)
Jan 21, 2020 9.869 9.897 9.750 9.750 1,033,518 -0.15(-1.49%)
Jan 17, 2020 9.925 9.965 9.846 9.897 619,223 -0.03(-0.34%)
Jan 16, 2020 10.00 10.05 9.863 9.931 425,762 -0.03(-0.28%)
Jan 15, 2020 9.954 10.00 9.857 9.959 362,744 +0.00(+0.00%)
Jan 14, 2020 9.891 10.06 9.812 9.959 272,209 +0.07(+0.69%)
Jan 13, 2020 9.869 9.908 9.732 9.891 591,469 +0.11(+1.10%)
Jan 10, 2020 9.925 9.954 9.727 9.784 547,639 -0.12(-1.26%)
Jan 09, 2020 10.07 10.07 9.804 9.908 452,329 -0.15(-1.47%)
Jan 08, 2020 10.12 10.23 9.965 10.06 387,956 -0.13(-1.28%)
Jan 07, 2020 10.06 10.21 10.04 10.19 557,796 -0.07(-0.72%)
Jan 06, 2020 10.26 10.29 10.15 10.26 479,032 +0.07(+0.72%)
Jan 03, 2020 10.26 10.32 10.08 10.19 382,254 -0.01(-0.06%)
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.