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 (%)
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%)
Aug 01, 2018 7.887 7.979 7.780 7.897 249,245 -0.01(-0.18%)
Jul 31, 2018 7.863 7.984 7.805 7.911 271,083 +0.07(+0.93%)
Jul 30, 2018 7.897 7.979 7.805 7.839 656,001 +0.02(+0.25%)
Jul 27, 2018 8.115 8.125 7.814 7.819 653,952 -0.17(-2.16%)
Jul 26, 2018 8.010 8.081 7.944 7.992 1,121,290 +0.04(+0.47%)
Jul 25, 2018 7.926 8.015 7.912 7.954 380,026 +0.02(+0.30%)
Jul 24, 2018 7.949 8.001 7.907 7.930 428,785 -0.02(-0.24%)
Jul 23, 2018 8.062 8.067 7.902 7.949 469,450 -0.09(-1.11%)
Jul 20, 2018 8.062 8.062 7.989 8.039 325,552 +0.04(+0.53%)
Jul 19, 2018 8.029 8.081 7.973 7.996 537,760 -0.00(-0.06%)
Jul 18, 2018 7.893 8.006 7.827 8.001 477,352 +0.12(+1.49%)
Jul 17, 2018 7.940 7.940 7.860 7.883 1,895,841 -0.07(-0.89%)
Jul 16, 2018 7.907 7.996 7.864 7.954 443,292 -0.02(-0.29%)
Jul 13, 2018 7.935 8.001 7.907 7.977 342,656 +0.02(+0.30%)
Jul 12, 2018 8.006 8.039 7.874 7.954 390,025 -0.05(-0.59%)
Jul 11, 2018 8.076 8.114 7.963 8.001 517,068 -0.12(-1.45%)
Jul 10, 2018 8.166 8.269 8.081 8.119 572,052 -0.02(-0.23%)
Jul 09, 2018 8.194 8.194 8.119 8.137 410,701 -0.04(-0.52%)
Jul 06, 2018 8.128 8.250 8.095 8.180 191,298 +0.05(+0.64%)
Jul 05, 2018 8.053 8.144 8.025 8.128 236,774 +0.13(+1.65%)
Jul 03, 2018 7.996 7.996 7.996 0 +0.07(+0.83%)
Jul 02, 2018 7.930 7.996 7.836 7.930 295,466 +0.01(+0.12%)
Jun 29, 2018 8.048 7.813 7.921 322,405 +0.06(+0.78%)
Jun 28, 2018 7.959 7.959 7.799 7.860 297,663 -0.08(-0.95%)
Jun 27, 2018 8.001 8.090 7.874 7.935 502,231 -0.04(-0.47%)
Jun 26, 2018 7.883 7.996 7.846 7.973 210,706 +0.09(+1.19%)
Jun 25, 2018 7.940 7.973 7.813 7.879 265,560 -0.09(-1.12%)
Jun 22, 2018 7.977 8.072 7.902 7.968 353,021 +0.13(+1.62%)
Jun 21, 2018 7.949 7.977 7.813 7.841 296,377 -0.08(-1.01%)
Jun 20, 2018 7.897 8.076 7.836 7.921 417,847 +0.03(+0.36%)
Jun 19, 2018 7.860 8.006 7.860 7.893 694,936 -0.07(-0.83%)
Jun 18, 2018 7.921 8.086 7.900 7.959 713,096 +0.00(+0.06%)
Jun 15, 2018 8.081 7.973 7.954 4,267,815 -0.02(-0.24%)
Jun 14, 2018 7.704 8.043 7.700 7.973 2,502,741 +0.32(+4.25%)
Jun 13, 2018 7.667 7.827 7.639 7.648 7,603,745 -0.81(-9.62%)
Jun 12, 2018 8.608 8.674 8.458 8.462 611,204 -0.16(-1.86%)
Jun 11, 2018 8.580 8.679 8.545 8.622 736,594 +0.01(+0.11%)
Jun 08, 2018 8.707 8.707 8.514 8.613 788,418 -0.01(-0.11%)
Jun 07, 2018 8.636 8.665 8.556 8.622 232,106 +0.01(+0.11%)
Jun 06, 2018 8.552 8.613 494,635 -0.03(-0.33%)
Jun 05, 2018 8.641 8.712 8.618 8.641 622,916 -0.03(-0.38%)
Jun 04, 2018 8.730 8.768 8.599 8.674 301,487 -0.04(-0.43%)
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.