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

USA Compression Partners LP (NY: USAC )

24.52 -0.55 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2018 7.419 7.484 7.253 7.354 693,178 -0.02(-0.20%)
Oct 30, 2018 7.434 7.504 7.238 7.369 748,896 -0.14(-1.87%)
Oct 29, 2018 7.770 7.845 7.434 7.509 948,825 -0.25(-3.17%)
Oct 26, 2018 7.790 7.810 7.584 7.755 786,733 -0.10(-1.31%)
Oct 25, 2018 7.839 7.931 7.814 7.858 598,947 +0.05(+0.62%)
Oct 24, 2018 8.072 8.072 7.809 7.809 625,811 -0.19(-2.43%)
Oct 23, 2018 8.033 8.081 7.970 8.004 866,287 -0.12(-1.49%)
Oct 22, 2018 8.130 8.222 8.069 8.125 388,072 +0.03(+0.42%)
Oct 19, 2018 8.115 8.256 8.091 8.091 510,231 +0.01(+0.18%)
Oct 18, 2018 8.023 8.115 7.979 8.077 257,940 -0.00(-0.06%)
Oct 17, 2018 8.111 8.130 8.013 8.081 371,015 -0.03(-0.36%)
Oct 16, 2018 8.028 8.188 7.994 8.111 446,921 +0.11(+1.34%)
Oct 15, 2018 8.004 8.043 7.950 8.004 237,358 +0.00(+0.00%)
Oct 12, 2018 8.043 8.043 7.848 8.004 401,925 +0.04(+0.55%)
Oct 11, 2018 8.009 8.096 7.842 7.960 414,323 -0.07(-0.85%)
Oct 10, 2018 8.193 8.193 7.991 8.028 432,212 -0.14(-1.67%)
Oct 09, 2018 8.213 8.227 8.135 8.164 266,666 -0.03(-0.41%)
Oct 08, 2018 8.222 8.261 8.125 8.198 506,656 -0.02(-0.24%)
Oct 05, 2018 8.208 8.281 8.154 8.217 542,352 +0.03(+0.36%)
Oct 04, 2018 8.319 8.319 8.139 8.188 527,910 -0.12(-1.40%)
Oct 03, 2018 8.208 8.319 8.101 8.305 552,312 +0.19(+2.40%)
Oct 02, 2018 8.256 8.305 8.106 8.111 1,001,054 -0.16(-1.94%)
Oct 01, 2018 8.067 8.324 8.052 8.271 1,314,290 +0.25(+3.15%)
Sep 28, 2018 7.970 8.018 7.941 8.018 644,275 +0.03(+0.36%)
Sep 27, 2018 7.989 8.004 7.916 7.989 625,778 +0.02(+0.30%)
Sep 26, 2018 8.033 8.043 7.958 7.965 629,441 -0.05(-0.67%)
Sep 25, 2018 8.038 8.057 7.960 8.018 717,987 +0.02(+0.30%)
Sep 24, 2018 8.067 8.103 7.950 7.994 444,358 -0.05(-0.66%)
Sep 21, 2018 8.145 8.145 8.023 8.047 514,143 -0.06(-0.78%)
Sep 20, 2018 8.013 8.115 7.945 8.111 836,933 +0.12(+1.52%)
Sep 19, 2018 8.125 8.135 7.960 7.989 329,317 -0.10(-1.20%)
Sep 18, 2018 8.067 8.137 8.067 8.086 457,394 +0.02(+0.30%)
Sep 17, 2018 8.101 8.125 8.035 8.062 283,133 -0.03(-0.42%)
Sep 14, 2018 7.950 8.106 7.943 8.096 703,369 +0.12(+1.52%)
Sep 13, 2018 8.057 8.057 7.921 7.975 512,566 -0.04(-0.48%)
Sep 12, 2018 7.979 8.052 7.979 8.013 368,707 +0.05(+0.61%)
Sep 11, 2018 8.028 8.067 7.960 7.965 523,199 -0.05(-0.61%)
Sep 10, 2018 8.081 8.154 7.975 8.013 401,806 -0.01(-0.18%)
Sep 07, 2018 7.921 8.067 7.829 8.028 348,390 +0.06(+0.79%)
Sep 06, 2018 7.965 8.043 7.941 7.965 558,250 -0.02(-0.30%)
Sep 05, 2018 8.203 8.203 7.960 7.989 1,149,169 -0.10(-1.26%)
Sep 04, 2018 8.052 8.183 7.950 8.091 1,273,297 +0.07(+0.85%)
Aug 31, 2018 8.023 8.023 8.023 0 -0.02(-0.24%)
Aug 30, 2018 7.965 8.125 7.902 8.043 1,118,312 +0.07(+0.85%)
Aug 29, 2018 8.271 8.373 7.916 7.975 1,814,865 -0.34(-4.09%)
Aug 28, 2018 8.489 8.553 8.300 8.315 416,507 -0.18(-2.17%)
Aug 27, 2018 8.596 8.640 8.465 8.499 542,097 -0.12(-1.41%)
Aug 24, 2018 8.504 8.688 8.421 8.620 8,785,946 +0.12(+1.37%)
Aug 23, 2018 8.499 8.529 8.412 8.504 633,111 +0.03(+0.34%)
Aug 22, 2018 8.519 8.548 8.441 8.475 453,959 +0.04(+0.46%)
Aug 21, 2018 8.489 8.548 8.417 8.436 479,916 -0.05(-0.57%)
Aug 20, 2018 8.451 8.601 8.415 8.485 700,907 +0.09(+1.10%)
Aug 17, 2018 8.300 8.480 8.300 8.392 2,365,842 +0.05(+0.58%)
Aug 16, 2018 8.256 8.387 8.222 8.344 298,429 +0.10(+1.24%)
Aug 15, 2018 8.232 8.329 8.135 8.242 509,068 +0.00(+0.06%)
Aug 14, 2018 8.179 8.392 8.179 8.237 462,774 +0.04(+0.47%)
Aug 13, 2018 8.465 8.480 8.193 8.198 502,063 -0.24(-2.82%)
Aug 10, 2018 8.402 8.455 8.373 8.436 943,042 +0.03(+0.40%)
Aug 09, 2018 8.446 8.446 8.334 8.402 608,011 +0.02(+0.23%)
Aug 08, 2018 8.392 8.533 8.295 8.383 1,148,360 -0.02(-0.29%)
Aug 07, 2018 8.183 8.470 8.135 8.407 668,827 +0.34(+4.15%)
Aug 06, 2018 7.994 8.106 7.965 8.072 291,130 +0.06(+0.79%)
Aug 03, 2018 8.043 8.077 7.965 8.009 209,198 -0.04(-0.54%)
Aug 02, 2018 7.941 8.052 7.824 8.052 333,577 +0.16(+1.97%)
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.