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

USA Compression Partners LP (NY: USAC )

24.50 +0.39 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2020 6.565 6.792 6.480 6.500 247,653 -0.11(-1.67%)
Sep 29, 2020 6.591 6.688 6.474 6.610 222,798 +0.01(+0.10%)
Sep 28, 2020 6.734 6.857 6.591 6.604 278,696 +0.03(+0.49%)
Sep 25, 2020 6.558 6.675 6.448 6.571 238,708 -0.07(-1.08%)
Sep 24, 2020 6.526 6.818 6.441 6.643 350,379 +0.02(+0.29%)
Sep 23, 2020 6.915 6.993 6.623 6.623 345,435 -0.33(-4.76%)
Sep 22, 2020 6.896 7.149 6.896 6.954 172,312 -0.05(-0.74%)
Sep 21, 2020 6.941 7.006 6.805 7.006 258,761 -0.05(-0.74%)
Sep 18, 2020 7.149 7.224 7.006 7.058 373,309 -0.17(-2.34%)
Sep 17, 2020 7.182 7.234 7.039 7.227 116,086 +0.04(+0.54%)
Sep 16, 2020 7.208 7.409 7.182 7.188 213,410 -0.02(-0.27%)
Sep 15, 2020 7.305 7.467 7.162 7.208 222,394 -0.12(-1.60%)
Sep 14, 2020 7.026 7.435 6.967 7.324 344,518 +0.30(+4.25%)
Sep 11, 2020 6.883 7.058 6.811 7.026 275,977 +0.20(+2.95%)
Sep 10, 2020 6.980 6.980 6.818 6.824 223,694 -0.08(-1.22%)
Sep 09, 2020 6.948 7.162 6.870 6.909 274,598 -0.01(-0.09%)
Sep 08, 2020 7.097 7.123 6.831 6.915 703,203 -0.27(-3.71%)
Sep 04, 2020 7.415 7.415 7.110 7.182 413,966 -0.14(-1.95%)
Sep 03, 2020 7.201 7.331 7.078 7.324 335,202 +0.18(+2.55%)
Sep 02, 2020 7.214 7.305 7.000 7.143 425,652 -0.10(-1.35%)
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.