Canada markets closed

USA Compression Partners, LP (USAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.38+0.01 (+0.05%)
At close: 04:00PM EST
18.23 -0.15 (-0.82%)
After hours: 07:43PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202218.5218.6518.3018.3818.3860,345
Nov 30, 202218.6218.6218.1218.3718.37154,500
Nov 29, 202218.1918.6718.1918.6218.6273,800
Nov 28, 202218.2018.3718.0018.1918.19138,300
Nov 25, 202218.5018.6518.3418.4118.4131,800
Nov 23, 202218.3618.5618.2618.4818.4835,800
Nov 22, 202218.3818.6018.2218.5418.5468,200
Nov 21, 202218.1318.4117.8018.2518.25101,000
Nov 18, 202218.3518.4718.1018.3618.3656,000
Nov 17, 202218.4318.5718.2018.4418.4452,600
Nov 16, 202218.2018.6718.2018.6118.6168,200
Nov 15, 202218.3818.4818.1018.3918.3950,200
Nov 14, 202218.2118.5018.1018.2318.2368,000
Nov 11, 202218.1418.5018.0918.2118.2176,400
Nov 10, 202218.0818.4918.0818.3818.38124,100
Nov 09, 202218.5518.5817.8518.0518.05148,100
Nov 08, 202218.2218.7218.0918.6218.62127,700
Nov 07, 202218.4118.6518.3018.3218.32129,500
Nov 04, 202218.2218.4718.0318.2718.27146,200
Nov 03, 202217.6018.0717.2717.9917.99163,600
Nov 02, 202218.1618.3517.7017.7817.78135,900
Nov 01, 202218.1618.2817.7018.1118.11144,300
Oct 31, 202217.8418.2817.8318.0918.09180,700
Oct 28, 202218.0018.0917.8017.9717.9771,400
Oct 27, 202217.9718.2117.9517.9717.97117,100
Oct 26, 202217.8818.3317.7817.8017.80189,300
Oct 25, 202218.0218.1517.7417.9417.94145,700
Oct 24, 202217.9518.2617.8718.2018.20191,700
Oct 21, 202218.0218.2217.7017.9517.95206,100
Oct 21, 20220.525 Dividend
Oct 20, 202218.7518.8118.4318.5518.02283,700
Oct 19, 202218.6118.8818.4018.7118.18188,300
Oct 18, 202218.2518.6118.0918.6118.08186,500
Oct 17, 202218.0418.4018.0118.2317.71189,000
Oct 14, 202218.0618.0617.4417.7317.23137,400
Oct 13, 202217.1618.0317.1417.9517.44156,200
Oct 12, 202217.4617.4817.0917.3716.88125,800
Oct 11, 202217.8317.9317.3317.4616.97136,300
Oct 10, 202218.1918.4917.7617.8417.3479,900
Oct 07, 202218.2518.5518.1218.2017.6887,300
Oct 06, 202218.0418.5417.9018.3717.85148,900
Oct 05, 202217.8018.4017.8018.0317.52176,400
Oct 04, 202217.9718.4217.9218.0717.56251,800
Oct 03, 202217.7317.9717.5117.7017.20114,500
Sept 30, 202217.1317.5717.0617.4016.91122,400
Sept 29, 202217.3517.3516.7617.1216.6479,700
Sept 28, 202216.4817.4516.3417.3616.87103,100
Sept 27, 202216.4616.8116.1916.1915.7387,600
Sept 26, 202216.6016.6915.8716.2415.78243,100
Sept 23, 202216.9016.9016.3016.6916.22276,300
Sept 22, 202217.6317.7716.7817.0016.52391,800
Sept 21, 202217.8318.0417.4217.4816.99205,400
Sept 20, 202218.1818.2017.7117.7817.2868,600
Sept 19, 202217.7018.2117.6018.2117.6975,100
Sept 16, 202218.1018.2017.7017.7817.28110,300
Sept 15, 202218.1618.3117.8318.0417.5355,900
Sept 14, 202218.0718.5218.0718.4117.8941,300
Sept 13, 202218.3618.4518.0018.0417.5366,600
Sept 12, 202218.4918.5718.2118.4917.9759,800
Sept 09, 202217.9918.3817.9218.2517.7359,200
Sept 08, 202218.0618.1717.8417.9017.3933,800
Sept 07, 202217.7818.0817.5218.0317.5254,100
Sept 06, 202218.1918.4217.7117.8817.3743,100
Sept 02, 202217.8418.1417.7817.9817.4740,800
Sept 01, 202217.8517.9417.4917.5917.0993,600
Aug 31, 202217.8518.3317.7218.0617.5560,100
Aug 30, 202218.5518.5517.8517.8917.38192,700
Aug 29, 202218.4718.6918.4118.5518.0280,000
Aug 26, 202218.7718.8218.4818.6218.0952,600
Aug 25, 202218.6518.9118.4818.7718.2473,900
Aug 24, 202218.6318.7718.4718.6418.1150,000
Aug 23, 202218.4618.7518.4018.7118.1856,600
Aug 22, 202218.3718.3718.0618.2517.73110,400
Aug 19, 202218.4718.5818.3218.4017.8856,200
Aug 18, 202218.2918.5818.2018.5117.9957,100
Aug 17, 202218.2018.3517.9118.1917.6856,100
Aug 16, 202217.9818.2517.9818.2517.73121,400
Aug 15, 202217.5618.0017.3117.9317.4287,000
Aug 12, 202217.6617.8817.6017.8117.3153,100
Aug 11, 202217.7218.0317.6117.6917.19114,700
Aug 10, 202218.0118.1017.7117.7117.2192,600
Aug 09, 202217.9018.0417.8018.0017.49133,400
Aug 08, 202217.5518.2217.5517.9417.43103,000
Aug 05, 202217.6518.1617.5117.7217.22183,900
Aug 04, 202217.5117.7017.0717.7017.20186,800
Aug 03, 202217.7417.7417.3917.5117.0168,800
Aug 02, 202217.7417.7917.3117.6917.1993,700
Aug 01, 202217.5017.6517.0717.5917.0991,600
Jul 29, 202217.5517.7617.4717.7217.22119,600
Jul 28, 202217.4917.4917.0917.4316.9474,300
Jul 27, 202217.1617.5017.0217.4516.96130,800
Jul 26, 202216.8517.1016.4217.0316.55143,400
Jul 25, 202216.6116.9816.5616.8516.37116,200
Jul 22, 202216.9317.1216.4216.5416.07176,800
Jul 22, 20220.525 Dividend
Jul 21, 202217.5417.5517.0417.5516.54238,800
Jul 20, 202217.7117.7617.0617.4016.40393,400
Jul 19, 202217.8518.0417.6517.7116.69241,300
Jul 18, 202217.9417.9817.6617.7516.73155,800
Jul 15, 202217.8817.9017.4217.5316.52138,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...