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

USA Compression Partners LP (NY: USAC )

25.07 -0.11 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jul 31, 2019 9.733 9.948 9.651 9.733 190,840 +0.06(+0.57%)
Jul 30, 2019 9.436 9.821 9.409 9.678 258,439 +0.27(+2.87%)
Jul 29, 2019 9.832 9.936 9.392 9.409 711,970 -0.50(-5.00%)
Jul 26, 2019 10.09 10.12 9.805 9.904 487,532 -0.15(-1.45%)
Jul 25, 2019 10.10 10.14 10.01 10.05 712,804 -0.05(-0.48%)
Jul 24, 2019 10.16 10.16 10.03 10.10 296,847 -0.04(-0.42%)
Jul 23, 2019 10.11 10.17 10.02 10.14 336,269 +0.06(+0.58%)
Jul 22, 2019 9.954 10.17 9.948 10.08 627,220 +0.21(+2.17%)
Jul 19, 2019 9.739 9.932 9.702 9.868 367,195 +0.16(+1.60%)
Jul 18, 2019 9.686 9.726 9.611 9.713 237,486 +0.03(+0.28%)
Jul 17, 2019 9.766 9.766 9.665 9.686 189,342 -0.02(-0.22%)
Jul 16, 2019 9.686 9.793 9.632 9.707 169,076 +0.02(+0.17%)
Jul 15, 2019 9.836 9.847 9.686 9.691 202,841 -0.14(-1.47%)
Jul 12, 2019 9.750 9.836 9.691 9.836 564,528 +0.10(+0.99%)
Jul 11, 2019 9.739 9.756 9.670 9.739 227,212 +0.04(+0.39%)
Jul 10, 2019 9.686 9.766 9.584 9.702 234,437 +0.06(+0.61%)
Jul 09, 2019 9.499 9.681 9.474 9.643 315,698 +0.13(+1.41%)
Jul 08, 2019 9.632 9.713 9.509 9.509 300,723 -0.17(-1.77%)
Jul 05, 2019 9.590 9.686 9.531 9.681 148,746 +0.10(+1.06%)
Jul 03, 2019 9.440 9.619 9.381 9.579 147,625 +0.19(+2.05%)
Jul 02, 2019 9.515 9.515 9.365 9.386 146,170 -0.12(-1.29%)
Jul 01, 2019 9.574 9.638 9.461 9.509 131,895 +0.00(+0.00%)
Jun 28, 2019 9.611 9.638 9.504 9.509 197,332 -0.10(-1.00%)
Jun 27, 2019 9.392 9.606 9.376 9.606 348,772 +0.20(+2.16%)
Jun 26, 2019 9.493 9.590 9.402 9.402 167,329 -0.08(-0.85%)
Jun 25, 2019 9.472 9.579 9.392 9.483 243,552 +0.03(+0.34%)
Jun 24, 2019 9.338 9.477 9.253 9.451 219,829 +0.13(+1.44%)
Jun 21, 2019 9.301 9.388 9.242 9.317 570,508 +0.02(+0.17%)
Jun 20, 2019 9.306 9.381 9.236 9.301 243,218 +0.11(+1.22%)
Jun 19, 2019 9.097 9.327 8.990 9.188 309,281 +0.09(+0.94%)
Jun 18, 2019 9.119 9.220 9.055 9.103 175,282 +0.04(+0.47%)
Jun 17, 2019 9.108 9.194 9.017 9.060 173,398 -0.05(-0.53%)
Jun 14, 2019 9.253 9.253 8.985 9.108 270,584 -0.13(-1.45%)
Jun 13, 2019 9.156 9.274 9.060 9.242 274,755 +0.13(+1.41%)
Jun 12, 2019 9.392 9.408 9.103 9.113 329,812 -0.31(-3.24%)
Jun 11, 2019 9.408 9.525 9.349 9.418 179,497 +0.07(+0.74%)
Jun 10, 2019 9.343 9.456 9.317 9.349 233,837 +0.00(+0.00%)
Jun 07, 2019 9.285 9.397 9.253 9.349 223,867 +0.05(+0.52%)
Jun 06, 2019 9.242 9.392 9.202 9.301 124,728 +0.05(+0.58%)
Jun 05, 2019 9.397 9.429 9.178 9.247 265,171 -0.15(-1.59%)
Jun 04, 2019 9.338 9.434 9.183 9.397 656,635 +0.14(+1.50%)
Jun 03, 2019 9.135 9.349 9.135 9.258 251,959 +0.12(+1.35%)
May 31, 2019 8.937 9.159 8.916 9.135 332,064 +0.17(+1.85%)
May 30, 2019 9.311 9.365 8.966 8.969 793,987 -0.34(-3.68%)
May 29, 2019 9.584 9.627 9.306 9.311 443,970 -0.35(-3.60%)
May 28, 2019 9.632 9.809 9.541 9.659 644,801 +0.12(+1.23%)
May 24, 2019 9.552 9.584 9.365 9.541 469,599 +0.02(+0.17%)
May 23, 2019 9.418 9.541 9.242 9.525 577,143 +0.03(+0.34%)
May 22, 2019 9.558 9.606 9.441 9.493 153,788 -0.13(-1.39%)
May 21, 2019 9.574 9.729 9.520 9.627 374,920 +0.09(+0.95%)
May 20, 2019 9.574 9.611 9.480 9.536 267,851 +0.01(+0.06%)
May 17, 2019 9.493 9.568 9.424 9.531 195,650 -0.04(-0.39%)
May 16, 2019 9.488 9.643 9.488 9.568 287,309 +0.08(+0.85%)
May 15, 2019 9.525 9.531 9.418 9.488 214,216 -0.03(-0.28%)
May 14, 2019 9.429 9.531 9.316 9.515 538,946 +0.22(+2.42%)
May 13, 2019 9.445 9.445 9.167 9.290 529,410 -0.05(-0.57%)
May 10, 2019 9.151 9.349 8.953 9.343 442,877 +0.22(+2.40%)
May 09, 2019 8.969 9.151 8.851 9.124 265,470 +0.10(+1.07%)
May 08, 2019 8.985 9.071 8.843 9.028 266,718 +0.20(+2.30%)
May 07, 2019 8.937 9.097 8.738 8.824 584,172 -0.09(-0.96%)
May 06, 2019 8.899 9.073 8.830 8.910 338,874 -0.01(-0.12%)
May 03, 2019 8.835 9.145 8.835 8.921 594,987 +0.11(+1.28%)
May 02, 2019 8.798 8.862 8.637 8.808 470,109 -0.04(-0.48%)
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.