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

USA Compression Partners LP (NY: USAC )

22.58 +0.44 (+1.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2020 5.063 5.203 4.807 4.874 631,235 -0.13(-2.55%)
Apr 29, 2020 4.625 5.014 4.570 5.002 1,048,447 +0.44(+9.75%)
Apr 28, 2020 4.674 4.716 4.381 4.558 546,870 +0.05(+1.22%)
Apr 27, 2020 4.540 4.601 4.296 4.503 728,667 -0.10(-2.12%)
Apr 24, 2020 5.081 5.307 4.576 4.601 1,114,315 -0.46(-9.08%)
Apr 23, 2020 4.957 5.627 4.951 5.060 2,157,255 +0.23(+4.86%)
Apr 22, 2020 4.785 4.894 4.568 4.825 1,345,693 +0.28(+6.17%)
Apr 21, 2020 4.436 4.714 4.356 4.545 1,188,148 -0.11(-2.34%)
Apr 20, 2020 4.322 4.757 4.322 4.654 1,766,436 +0.35(+8.26%)
Apr 17, 2020 4.178 4.779 4.116 4.299 2,147,294 +0.80(+22.91%)
Apr 16, 2020 4.190 4.190 3.446 3.497 1,151,448 -0.53(-13.09%)
Apr 15, 2020 4.407 4.407 3.726 4.024 785,314 -0.61(-13.21%)
Apr 14, 2020 4.997 5.026 4.362 4.636 1,439,978 -0.32(-6.47%)
Apr 13, 2020 4.448 5.100 4.299 4.957 1,199,598 +0.88(+21.46%)
Apr 09, 2020 3.721 4.425 3.702 4.081 1,509,272 +0.48(+13.17%)
Apr 08, 2020 3.635 3.652 3.389 3.606 601,189 +0.19(+5.70%)
Apr 07, 2020 3.148 3.663 3.062 3.411 802,769 +0.38(+12.45%)
Apr 06, 2020 2.954 3.102 2.896 3.034 644,022 +0.18(+6.43%)
Apr 03, 2020 2.976 3.062 2.644 2.851 477,467 -0.04(-1.39%)
Apr 02, 2020 2.913 2.999 2.810 2.891 905,727 +0.18(+6.77%)
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.