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 (%)
Nov 30, 2018 7.096 7.136 6.998 7.101 492,169 -0.01(-0.21%)
Nov 29, 2018 6.978 7.185 6.978 7.116 700,931 +0.13(+1.90%)
Nov 28, 2018 6.875 6.983 6.856 6.983 1,443,883 +0.12(+1.79%)
Nov 27, 2018 6.929 6.964 6.807 6.861 780,187 -0.05(-0.78%)
Nov 26, 2018 6.777 7.258 6.767 6.915 1,698,178 +0.28(+4.30%)
Nov 23, 2018 6.718 6.807 6.630 6.630 861,144 -0.08(-1.17%)
Nov 21, 2018 6.708 6.708 6.708 0 +0.23(+3.56%)
Nov 20, 2018 6.507 6.561 6.335 6.477 644,617 -0.16(-2.37%)
Nov 19, 2018 6.703 6.708 6.566 6.635 389,813 -0.07(-1.03%)
Nov 16, 2018 6.748 6.807 6.581 6.703 388,522 +0.10(+1.49%)
Nov 15, 2018 6.708 6.708 6.409 6.605 1,114,551 -0.12(-1.75%)
Nov 14, 2018 6.777 6.811 6.679 6.723 632,567 -0.04(-0.65%)
Nov 13, 2018 7.106 7.106 6.753 6.767 630,809 -0.30(-4.24%)
Nov 12, 2018 7.170 7.283 7.062 7.067 386,242 -0.07(-0.96%)
Nov 09, 2018 7.175 7.180 7.037 7.136 487,486 -0.07(-0.95%)
Nov 08, 2018 7.121 7.366 7.121 7.204 575,311 +0.06(+0.82%)
Nov 07, 2018 7.224 7.239 7.018 7.145 1,047,276 +0.18(+2.61%)
Nov 06, 2018 7.455 7.455 6.880 6.964 1,561,765 -0.44(-5.91%)
Nov 05, 2018 7.337 7.445 7.278 7.401 493,861 +0.13(+1.82%)
Nov 02, 2018 7.258 7.352 7.190 7.268 842,206 +0.02(+0.34%)
Nov 01, 2018 7.244 7.268 7.121 7.244 362,554 +0.05(+0.68%)
Oct 31, 2018 7.258 7.322 7.096 7.194 708,504 -0.01(-0.20%)
Oct 30, 2018 7.273 7.342 7.082 7.209 765,455 -0.14(-1.87%)
Oct 29, 2018 7.602 7.676 7.273 7.347 969,804 -0.24(-3.17%)
Oct 26, 2018 7.622 7.641 7.420 7.587 804,128 -0.10(-1.31%)
Oct 25, 2018 7.669 7.759 7.645 7.688 612,190 +0.05(+0.62%)
Oct 24, 2018 7.897 7.897 7.641 7.641 639,648 -0.19(-2.43%)
Oct 23, 2018 7.859 7.907 7.797 7.831 885,441 -0.12(-1.49%)
Oct 22, 2018 7.954 8.044 7.894 7.949 396,652 +0.03(+0.42%)
Oct 19, 2018 7.940 8.078 7.916 7.916 521,512 +0.01(+0.18%)
Oct 18, 2018 7.850 7.940 7.807 7.902 263,643 -0.00(-0.06%)
Oct 17, 2018 7.935 7.954 7.840 7.907 379,218 -0.03(-0.36%)
Oct 16, 2018 7.854 8.011 7.821 7.935 456,803 +0.10(+1.33%)
Oct 15, 2018 7.831 7.869 7.778 7.831 242,606 +0.00(+0.00%)
Oct 12, 2018 7.869 7.869 7.679 7.831 410,812 +0.04(+0.55%)
Oct 11, 2018 7.835 7.921 7.673 7.788 423,483 -0.07(-0.85%)
Oct 10, 2018 8.016 8.016 7.818 7.854 441,768 -0.13(-1.67%)
Oct 09, 2018 8.035 8.049 7.959 7.987 272,562 -0.03(-0.41%)
Oct 08, 2018 8.044 8.082 7.949 8.021 517,859 -0.02(-0.24%)
Oct 05, 2018 8.030 8.101 7.978 8.040 554,343 +0.03(+0.36%)
Oct 04, 2018 8.139 8.139 7.963 8.011 539,582 -0.11(-1.40%)
Oct 03, 2018 8.030 8.139 7.926 8.125 564,523 +0.19(+2.40%)
Oct 02, 2018 8.078 8.125 7.930 7.935 1,023,187 -0.16(-1.94%)
Oct 01, 2018 7.892 8.144 7.878 8.092 1,343,349 +0.25(+3.15%)
Sep 28, 2018 7.797 7.845 7.769 7.845 658,520 +0.03(+0.36%)
Sep 27, 2018 7.816 7.831 7.745 7.816 639,614 +0.02(+0.30%)
Sep 26, 2018 7.859 7.869 7.785 7.793 643,358 -0.05(-0.67%)
Sep 25, 2018 7.864 7.883 7.788 7.845 733,861 +0.02(+0.30%)
Sep 24, 2018 7.892 7.928 7.778 7.821 454,183 -0.05(-0.66%)
Sep 21, 2018 7.968 7.968 7.850 7.873 525,511 -0.06(-0.78%)
Sep 20, 2018 7.840 7.940 7.774 7.935 855,438 +0.12(+1.52%)
Sep 19, 2018 7.949 7.959 7.788 7.816 336,598 -0.10(-1.20%)
Sep 18, 2018 7.892 7.961 7.892 7.911 467,507 +0.02(+0.30%)
Sep 17, 2018 7.926 7.949 7.861 7.888 289,393 -0.03(-0.42%)
Sep 14, 2018 7.778 7.930 7.771 7.921 718,921 +0.12(+1.52%)
Sep 13, 2018 7.883 7.883 7.750 7.802 523,899 -0.04(-0.48%)
Sep 12, 2018 7.807 7.878 7.807 7.840 376,859 +0.05(+0.61%)
Sep 11, 2018 7.854 7.892 7.788 7.793 534,767 -0.05(-0.61%)
Sep 10, 2018 7.907 7.978 7.802 7.840 410,690 -0.01(-0.18%)
Sep 07, 2018 7.750 7.892 7.660 7.854 356,093 +0.06(+0.79%)
Sep 06, 2018 7.793 7.869 7.769 7.793 570,593 -0.02(-0.30%)
Sep 05, 2018 8.025 8.025 7.788 7.816 1,174,577 -0.10(-1.26%)
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.