USA Compression Partners LP

USAC
🏛️ usa →
24.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 24.30 24.33 22.78 22.83 0.3M
2023-12-28 23.60 24.69 23.60 24.01 2.2M
2023-12-27 23.60 24.44 23.60 23.87 0.1M
2023-12-26 24.00 24.61 23.74 23.74 0.5M
2023-12-22 24.52 25.09 24.00 24.09 0.4M
2023-12-21 25.20 26.24 24.54 24.76 1.3M
2023-12-20 24.71 25.45 24.71 24.87 1.2M
2023-12-19 24.39 24.71 24.14 24.70 0.2M
2023-12-18 24.68 24.75 23.94 24.23 0.8M
2023-12-15 24.04 25.05 23.56 24.65 11.5M
2023-12-14 23.50 24.20 23.38 24.16 0.7M
2023-12-13 23.10 23.46 22.58 23.30 0.9M
2023-12-12 23.36 23.43 22.56 23.06 0.7M
2023-12-11 23.75 24.21 23.20 23.48 0.8M
2023-12-08 23.60 23.97 23.29 23.75 0.6M
2023-12-07 22.88 23.58 22.88 23.57 0.5M
2023-12-06 23.30 23.65 22.81 23.01 0.3M
2023-12-05 23.95 24.09 23.43 23.44 0.4M
2023-12-04 23.71 24.43 23.66 23.95 0.4M
2023-12-01 23.72 24.35 23.69 23.80 0.3M
2023-11-30 23.91 24.41 23.62 23.81 0.4M
2023-11-29 23.37 23.98 23.17 23.72 0.4M
2023-11-28 24.23 24.36 23.28 23.46 0.5M
2023-11-27 24.12 24.54 24.03 24.29 0.4M
2023-11-24 24.23 24.97 24.11 24.12 0.2M
2023-11-22 24.29 24.59 23.77 24.40 0.4M
2023-11-21 25.10 25.32 24.27 24.56 0.5M
2023-11-20 25.92 25.99 25.17 25.52 0.3M
2023-11-17 25.74 26.26 25.55 25.72 0.2M
2023-11-16 26.14 26.38 25.09 25.45 0.2M
2023-11-15 26.55 26.61 26.17 26.33 0.2M
2023-11-14 26.30 26.53 26.17 26.45 0.2M
2023-11-13 25.90 26.23 25.80 26.22 0.2M
2023-11-10 26.05 26.22 25.83 25.93 0.2M
2023-11-09 26.00 26.26 25.82 25.93 0.2M
2023-11-08 25.90 26.09 25.69 25.99 0.1M
2023-11-07 25.80 25.99 25.31 25.92 0.1M
2023-11-06 26.02 26.24 25.82 26.11 0.3M
2023-11-03 25.61 26.17 25.54 26.01 0.4M
2023-11-02 25.31 25.93 25.31 25.70 0.7M
2023-11-01 25.33 25.39 24.84 25.26 0.3M
2023-10-31 24.99 25.26 24.61 25.10 0.4M
2023-10-30 24.75 25.00 24.51 24.65 0.2M
2023-10-27 25.00 25.01 24.53 24.80 0.3M
2023-10-26 24.97 25.22 24.62 24.91 0.3M
2023-10-25 25.38 25.41 24.95 25.16 0.3M
2023-10-24 24.98 25.55 24.80 25.19 0.4M
2023-10-23 25.19 25.24 24.76 25.03 0.3M
2023-10-20 25.68 25.69 24.97 25.30 0.3M
2023-10-19 26.24 26.59 26.00 26.14 0.6M
2023-10-18 25.93 26.40 25.71 26.24 0.4M
2023-10-17 25.88 26.16 25.71 25.77 0.4M
2023-10-16 25.85 26.09 25.68 25.85 0.2M
2023-10-13 26.00 26.08 25.61 25.64 0.3M
2023-10-12 25.73 25.86 25.16 25.65 0.3M
2023-10-11 25.74 25.97 25.49 25.72 0.4M
2023-10-10 25.91 26.09 25.56 25.59 0.3M
2023-10-09 25.50 26.22 25.30 25.77 0.5M
2023-10-06 24.65 25.62 24.62 25.36 0.5M
2023-10-05 23.61 24.79 23.58 24.79 0.4M
2023-10-04 23.62 24.03 23.33 23.82 0.3M
2023-10-03 23.40 23.91 23.06 23.81 0.2M
2023-10-02 23.79 23.79 23.02 23.43 0.3M
2023-09-29 24.91 25.00 23.59 23.86 0.7M
2023-09-28 23.08 26.40 23.00 25.41 1.7M
2023-09-27 22.39 22.68 22.08 22.60 0.1M
2023-09-26 22.36 22.52 22.02 22.13 0.1M
2023-09-25 22.56 22.82 22.22 22.50 0.2M
2023-09-22 22.36 23.00 22.20 22.29 0.4M
2023-09-21 22.68 22.73 22.12 22.17 0.1M
2023-09-20 22.27 22.76 22.25 22.49 0.1M
2023-09-19 22.34 22.50 21.96 22.16 0.1M
2023-09-18 22.18 22.53 22.18 22.21 0.1M
2023-09-15 22.63 22.63 21.90 22.13 0.3M
2023-09-14 22.61 22.81 22.50 22.63 0.1M
2023-09-13 22.66 22.70 22.36 22.36 0.1M
2023-09-12 22.20 22.75 22.20 22.51 0.1M
2023-09-11 22.07 22.45 21.88 22.25 0.2M
2023-09-08 22.00 22.29 21.81 21.86 0.1M
2023-09-07 21.70 22.17 21.62 22.05 0.2M
2023-09-06 21.80 21.88 21.60 21.70 0.1M
2023-09-05 21.69 21.92 21.60 21.71 0.1M
2023-09-01 21.55 21.87 21.38 21.59 0.2M
2023-08-31 21.60 22.09 21.22 21.22 0.5M
2023-08-30 21.00 21.75 20.97 21.62 0.3M
2023-08-29 20.83 20.99 20.73 20.97 0.1M
2023-08-28 20.55 20.95 20.52 20.84 0.1M
2023-08-25 20.76 20.78 20.44 20.57 0.1M
2023-08-24 20.77 20.89 20.65 20.67 0.1M
2023-08-23 20.80 20.90 20.51 20.62 0.1M
2023-08-22 20.80 20.80 20.51 20.70 0.1M
2023-08-21 20.88 20.98 20.59 20.68 0.1M
2023-08-18 20.15 20.81 20.15 20.79 0.1M
2023-08-17 20.12 20.55 20.00 20.36 0.1M
2023-08-16 19.91 20.20 19.82 20.00 0.1M
2023-08-15 20.17 20.20 19.75 19.95 0.1M
2023-08-14 20.33 20.40 20.06 20.14 0.0M
2023-08-11 20.28 20.45 20.13 20.36 0.0M
2023-08-10 20.33 20.55 20.12 20.20 0.1M
2023-08-09 20.14 20.42 20.14 20.34 0.1M
2023-08-08 19.88 20.23 19.84 20.18 0.1M
2023-08-07 19.84 20.23 19.82 20.07 0.1M
2023-08-04 20.19 20.29 19.82 19.86 0.2M
2023-08-03 19.79 20.24 19.79 20.02 0.1M
2023-08-02 19.97 20.10 19.66 19.94 0.1M
2023-08-01 19.99 20.10 19.64 19.96 0.1M
2023-07-31 19.71 19.94 19.68 19.91 0.2M
2023-07-28 19.61 19.89 19.60 19.60 0.1M
2023-07-27 19.98 19.98 19.72 19.74 0.1M
2023-07-26 19.69 20.00 19.69 19.76 0.1M
2023-07-25 19.71 19.91 19.62 19.72 0.1M
2023-07-24 19.78 20.02 19.67 19.67 0.1M
2023-07-21 20.11 20.25 19.91 19.91 0.2M
2023-07-20 20.62 20.70 20.39 20.63 0.3M
2023-07-19 20.46 20.57 20.28 20.45 0.2M
2023-07-18 20.40 20.44 20.19 20.34 0.1M
2023-07-17 20.58 20.58 20.28 20.34 0.2M
2023-07-14 20.71 20.71 20.34 20.45 0.1M
2023-07-13 20.50 20.73 20.50 20.67 0.1M
2023-07-12 20.33 20.59 20.27 20.51 0.1M
2023-07-11 20.29 20.31 20.06 20.28 0.1M
2023-07-10 19.96 20.25 19.90 20.25 0.1M
2023-07-07 19.77 20.03 19.77 19.90 0.1M
2023-07-06 19.99 19.99 19.40 19.93 0.1M
2023-07-05 19.99 20.08 19.69 19.99 0.1M
2023-07-03 19.69 20.03 19.66 19.96 0.0M
2023-06-30 19.86 20.10 19.70 19.74 0.1M
2023-06-29 19.63 19.77 19.40 19.69 0.1M
2023-06-28 19.60 19.60 19.21 19.27 0.1M
2023-06-27 19.38 19.65 19.14 19.53 0.1M
2023-06-26 19.39 19.70 19.22 19.22 0.1M
2023-06-23 19.66 19.66 19.35 19.38 0.1M
2023-06-22 20.05 20.05 19.68 19.71 0.1M
2023-06-21 19.89 20.34 19.80 20.11 0.1M
2023-06-20 20.04 20.14 19.64 20.01 0.1M
2023-06-16 20.49 20.49 19.86 19.88 0.2M
2023-06-15 20.34 20.50 20.14 20.35 0.1M
2023-06-14 19.85 20.35 19.85 20.34 0.2M
2023-06-13 19.90 20.43 19.74 19.85 0.1M
2023-06-12 20.00 20.04 19.55 19.90 0.1M
2023-06-09 20.53 20.53 20.03 20.04 0.1M
2023-06-08 20.59 20.59 20.16 20.42 0.1M
2023-06-07 20.00 20.48 20.00 20.24 0.1M
2023-06-06 19.74 20.28 19.74 20.00 0.1M
2023-06-05 19.53 19.76 19.33 19.73 0.1M
2023-06-02 18.93 19.53 18.89 19.47 0.1M
2023-06-01 18.63 18.93 18.51 18.75 0.1M
2023-05-31 18.61 18.77 18.60 18.68 0.1M
2023-05-30 18.81 18.91 18.48 18.78 0.4M
2023-05-26 19.05 19.20 18.72 18.82 0.1M
2023-05-25 19.40 19.48 18.96 19.05 0.1M
2023-05-24 19.64 19.68 19.33 19.45 0.1M
2023-05-23 19.57 19.85 19.53 19.74 0.1M
2023-05-22 19.40 19.94 19.40 19.60 0.2M
2023-05-19 19.50 19.57 19.32 19.48 0.1M
2023-05-18 19.26 19.38 19.00 19.33 0.1M
2023-05-17 19.26 19.37 19.13 19.26 0.1M
2023-05-16 19.40 19.50 19.14 19.22 0.1M
2023-05-15 19.25 19.54 19.17 19.43 0.1M
2023-05-12 18.99 19.28 18.99 19.24 0.1M
2023-05-11 19.15 19.36 18.81 19.01 0.1M
2023-05-10 19.50 19.50 19.04 19.45 0.1M
2023-05-09 18.85 19.61 18.81 19.46 0.2M
2023-05-08 20.02 20.31 19.59 19.63 0.2M
2023-05-05 19.81 20.20 19.73 20.02 0.2M
2023-05-04 19.52 19.73 19.37 19.52 0.2M
2023-05-03 20.10 20.27 19.54 19.54 0.3M
2023-05-02 20.96 20.99 20.26 20.30 0.2M
2023-05-01 20.89 21.08 20.69 20.81 0.1M
2023-04-28 20.74 21.10 20.72 20.90 0.1M
2023-04-27 20.65 20.95 20.57 20.88 0.1M
2023-04-26 20.90 20.92 20.55 20.62 0.1M
2023-04-25 20.98 20.98 20.73 20.86 0.1M
2023-04-24 20.76 21.16 20.63 21.10 0.1M
2023-04-21 20.69 20.78 20.41 20.69 0.1M
2023-04-20 21.43 21.43 21.08 21.14 0.1M
2023-04-19 21.25 21.44 21.04 21.39 0.2M
2023-04-18 21.62 21.65 21.30 21.37 0.1M
2023-04-17 21.47 21.67 21.39 21.47 0.1M
2023-04-14 21.31 21.54 21.28 21.47 0.1M
2023-04-13 21.27 21.52 21.12 21.33 0.0M
2023-04-12 21.39 21.61 21.26 21.30 0.2M
2023-04-11 21.13 21.57 21.02 21.38 0.1M
2023-04-10 21.25 21.35 20.96 21.02 0.1M
2023-04-06 21.20 21.30 21.03 21.03 0.1M
2023-04-05 21.21 21.28 20.88 21.20 0.2M
2023-04-04 21.38 21.50 21.14 21.20 0.1M
2023-04-03 21.50 21.84 21.26 21.44 0.6M
2023-03-31 21.00 21.30 21.00 21.13 0.1M
2023-03-30 20.97 21.13 20.78 21.00 0.2M
2023-03-29 20.74 21.05 20.74 20.93 0.1M
2023-03-28 20.50 20.81 20.40 20.62 0.1M
2023-03-27 20.08 20.72 20.03 20.43 0.1M
2023-03-24 19.65 20.10 19.50 20.02 0.1M
2023-03-23 20.22 20.52 19.70 19.93 0.2M
2023-03-22 20.49 20.58 20.16 20.22 0.2M
2023-03-21 20.01 20.57 20.01 20.54 0.1M
2023-03-20 19.67 20.31 19.67 19.75 0.2M
2023-03-17 19.55 19.89 19.52 19.73 0.3M
2023-03-16 19.56 20.20 19.45 20.07 0.2M
2023-03-15 20.10 20.10 19.39 19.84 0.4M
2023-03-14 20.12 20.79 20.12 20.38 0.2M
2023-03-13 20.03 20.56 19.63 20.10 0.2M
2023-03-10 21.11 21.25 20.18 20.40 0.4M
2023-03-09 21.68 21.87 21.20 21.25 0.2M
2023-03-08 21.75 21.84 21.43 21.58 0.2M
2023-03-07 21.88 21.90 21.61 21.74 0.1M
2023-03-06 21.79 21.95 21.65 21.91 0.2M
2023-03-03 21.50 21.95 21.45 21.80 0.1M
2023-03-02 21.19 21.57 21.09 21.55 0.4M
2023-03-01 21.02 21.18 20.84 21.13 0.4M
2023-02-28 21.07 21.18 20.87 20.93 0.4M
2023-02-27 20.64 21.27 20.56 20.98 0.3M
2023-02-24 20.74 20.91 20.55 20.56 0.3M
2023-02-23 20.32 20.83 20.32 20.80 0.1M
2023-02-22 20.24 20.46 20.01 20.32 0.2M
2023-02-21 20.57 20.78 20.18 20.29 0.2M
2023-02-17 20.92 20.92 20.45 20.53 0.2M
2023-02-16 21.08 21.35 20.98 21.03 0.5M
2023-02-15 21.12 21.26 20.96 21.14 0.2M
2023-02-14 20.95 21.42 20.53 21.01 0.2M
2023-02-13 20.71 21.30 20.71 21.01 0.5M
2023-02-10 20.53 21.15 20.52 20.89 0.3M
2023-02-09 21.35 21.40 20.45 20.58 0.2M
2023-02-08 21.14 21.64 21.14 21.30 0.3M
2023-02-07 21.09 21.34 20.93 21.30 0.1M
2023-02-06 21.04 21.19 20.78 20.99 0.1M
2023-02-03 21.03 21.25 20.83 20.95 0.2M
2023-02-02 20.70 20.99 20.60 20.97 0.1M
2023-02-01 20.73 20.97 20.52 20.79 0.2M
2023-01-31 20.40 20.72 20.28 20.70 0.2M
2023-01-30 20.33 20.62 20.29 20.43 0.1M
2023-01-27 20.09 20.56 20.09 20.32 0.1M
2023-01-26 20.20 20.35 20.09 20.17 0.1M
2023-01-25 20.07 20.29 19.80 20.06 0.1M
2023-01-24 20.20 20.30 20.01 20.09 0.1M
2023-01-23 20.19 20.56 20.15 20.21 0.2M
2023-01-20 20.20 20.39 19.84 20.27 0.2M
2023-01-19 20.48 20.95 20.46 20.67 0.3M
2023-01-18 20.58 20.97 20.33 20.48 0.3M
2023-01-17 20.82 21.00 20.45 20.53 0.3M
2023-01-13 21.00 21.00 20.63 20.91 0.1M
2023-01-12 20.67 21.24 20.53 20.86 0.5M
2023-01-11 20.01 20.65 19.89 20.65 0.3M
2023-01-10 19.91 20.00 19.79 19.92 0.1M
2023-01-09 19.75 19.95 19.62 19.82 0.1M
2023-01-06 19.43 19.97 19.27 19.50 0.1M
2023-01-05 19.18 19.37 18.95 19.24 0.1M
2023-01-04 19.21 19.62 19.01 19.07 0.1M
2023-01-03 19.49 19.71 19.00 19.13 0.1M