Skip to main content

USA Compression Partners LP (NY: USAC )

26.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 27.40 27.43 26.48 26.66 123,506 -0.58(-2.13%)
Mar 26, 2024 27.44 27.44 27.10 27.24 134,934 +0.02(+0.07%)
Mar 25, 2024 27.42 27.75 27.15 27.22 98,851 -0.17(-0.62%)
Mar 22, 2024 28.00 28.00 27.34 27.39 123,083 -0.62(-2.21%)
Mar 21, 2024 28.18 28.30 27.85 28.01 92,581 -0.16(-0.57%)
Mar 20, 2024 27.68 28.38 27.60 28.17 356,142 +0.49(+1.77%)
Mar 19, 2024 27.52 27.97 27.52 27.68 199,664 +0.25(+0.91%)
Mar 18, 2024 27.58 27.80 27.29 27.43 256,483 -0.12(-0.44%)
Mar 15, 2024 27.14 27.98 27.14 27.55 1,543,955 +0.29(+1.06%)
Mar 14, 2024 27.58 27.66 27.02 27.26 332,889 -0.22(-0.80%)
Mar 13, 2024 27.46 28.00 27.34 27.48 262,368 +0.19(+0.70%)
Mar 12, 2024 27.41 27.66 27.16 27.29 272,688 -0.12(-0.44%)
Mar 11, 2024 26.60 27.44 26.40 27.41 382,010 +0.59(+2.20%)
Mar 08, 2024 26.85 26.93 26.32 26.82 340,493 +0.23(+0.86%)
Mar 07, 2024 26.85 26.89 26.35 26.59 296,240 -0.28(-1.04%)
Mar 06, 2024 25.99 26.94 25.92 26.87 291,664 +1.05(+4.07%)
Mar 05, 2024 25.40 26.00 25.31 25.82 123,838 +0.39(+1.53%)
Mar 04, 2024 24.95 25.50 24.91 25.43 161,994 +0.39(+1.56%)
Mar 01, 2024 25.21 25.36 24.82 25.04 158,137 +0.07(+0.28%)
Feb 29, 2024 24.55 24.98 24.55 24.97 212,014 +0.41(+1.67%)
Feb 28, 2024 24.39 24.88 24.35 24.56 219,193 +0.11(+0.45%)
Feb 27, 2024 24.30 24.71 24.14 24.45 234,448 +0.05(+0.20%)
Feb 26, 2024 24.29 24.52 24.11 24.40 123,398 -0.10(-0.41%)
Feb 23, 2024 24.30 24.56 24.07 24.50 140,151 +0.16(+0.66%)
Feb 22, 2024 24.88 24.88 24.24 24.34 140,484 -0.13(-0.53%)
Feb 21, 2024 24.26 24.89 24.26 24.47 318,093 -0.01(-0.04%)
Feb 20, 2024 23.52 24.48 23.52 24.48 384,450 +0.35(+1.45%)
Feb 16, 2024 23.94 24.66 23.94 24.13 233,662 -0.02(-0.08%)
Feb 15, 2024 23.00 24.34 22.78 24.15 238,967 +1.41(+6.20%)
Feb 14, 2024 23.20 23.38 22.53 22.74 251,407 -0.23(-1.00%)
Feb 13, 2024 23.80 24.41 22.76 22.97 812,709 -0.92(-3.85%)
Feb 12, 2024 24.20 24.49 23.82 23.89 317,347 -0.27(-1.12%)
Feb 09, 2024 24.68 24.69 24.01 24.16 199,193 -0.34(-1.39%)
Feb 08, 2024 24.15 24.50 24.00 24.50 5,175,062 +0.09(+0.37%)
Feb 07, 2024 24.94 25.05 24.34 24.41 363,760 -0.43(-1.73%)
Feb 06, 2024 25.04 25.32 24.78 24.84 659,044 -0.18(-0.72%)
Feb 05, 2024 25.22 25.40 25.00 25.02 325,801 -0.31(-1.22%)
Feb 02, 2024 25.54 25.82 25.23 25.33 716,685 -0.28(-1.09%)
Feb 01, 2024 24.82 25.67 24.80 25.61 467,502 +0.66(+2.65%)
Jan 31, 2024 25.81 26.09 24.82 24.95 566,744 -0.71(-2.77%)
Jan 30, 2024 26.02 26.30 25.60 25.66 265,757 -0.43(-1.65%)
Jan 29, 2024 26.23 26.35 25.50 26.09 534,301 -0.10(-0.38%)
Jan 26, 2024 26.30 26.74 25.99 26.19 387,693 -0.11(-0.42%)
Jan 25, 2024 26.27 26.65 25.84 26.30 612,491 +0.29(+1.11%)
Jan 24, 2024 25.88 26.93 25.62 26.01 1,055,747 +0.33(+1.29%)
Jan 23, 2024 25.88 26.24 25.57 25.68 490,376 -0.24(-0.93%)
Jan 22, 2024 24.65 25.95 24.46 25.92 573,436 +1.20(+4.85%)
Jan 19, 2024 24.44 24.83 24.20 24.72 278,264 +0.08(+0.35%)
Jan 18, 2024 24.24 24.71 24.00 24.64 476,947 +0.23(+0.92%)
Jan 17, 2024 23.62 24.41 23.50 24.41 385,336 +0.38(+1.59%)
Jan 16, 2024 23.79 24.57 23.62 24.03 490,693 +0.62(+2.63%)
Jan 12, 2024 23.57 23.82 22.92 23.41 383,832 +0.12(+0.50%)
Jan 11, 2024 23.56 23.80 23.20 23.29 943,767 -0.23(-1.00%)
Jan 10, 2024 24.09 24.22 23.51 23.53 151,689 -0.55(-2.28%)
Jan 09, 2024 24.05 24.18 23.82 24.08 207,818 +0.03(+0.12%)
Jan 08, 2024 23.99 24.37 23.71 24.05 106,573 -0.01(-0.04%)
Jan 05, 2024 24.09 24.60 24.02 24.06 176,123 +0.14(+0.57%)
Jan 04, 2024 23.86 24.10 23.71 23.92 273,507 +0.18(+0.74%)
Jan 03, 2024 23.28 24.11 23.28 23.74 116,154 +0.03(+0.12%)
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.