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

Cypress Energy Partners LP (NY: CELP )

0.4883 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 6, 2022 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 (%)
Mar 31, 2017 6.092 6.329 5.946 6.329 63,407 +0.30(+4.96%)
Mar 30, 2017 6.037 6.079 5.938 6.030 65,958 +0.12(+2.00%)
Mar 29, 2017 5.759 5.960 5.662 5.912 42,937 +0.24(+4.29%)
Mar 28, 2017 5.585 5.828 5.585 5.668 74,011 -0.01(-0.12%)
Mar 27, 2017 5.703 5.703 5.425 5.675 107,267 -0.06(-0.97%)
Mar 24, 2017 5.828 5.960 5.703 5.731 75,935 -0.12(-2.02%)
Mar 23, 2017 5.946 5.946 5.703 5.849 69,078 -0.08(-1.29%)
Mar 22, 2017 5.807 5.932 5.613 5.926 113,709 +0.13(+2.28%)
Mar 21, 2017 6.120 6.176 5.773 5.793 101,464 -0.29(-4.80%)
Mar 20, 2017 6.294 6.343 6.051 6.085 104,869 -0.16(-2.56%)
Mar 17, 2017 5.981 6.315 5.773 6.245 199,564 +0.14(+2.28%)
Mar 16, 2017 6.371 6.660 6.003 6.106 268,933 -0.31(-4.77%)
Mar 15, 2017 7.504 7.650 6.280 6.412 581,927 -1.82(-22.13%)
Mar 14, 2017 8.534 8.534 8.033 8.235 58,685 -0.35(-4.13%)
Mar 13, 2017 8.346 8.651 8.346 8.589 40,639 +0.25(+3.00%)
Mar 10, 2017 8.228 8.353 8.033 8.339 101,086 +0.24(+2.92%)
Mar 09, 2017 8.415 8.714 8.102 8.102 134,289 -0.34(-4.04%)
Mar 08, 2017 8.346 8.568 8.330 8.443 65,682 +0.07(+0.83%)
Mar 07, 2017 8.513 9.041 8.311 8.374 131,031 +0.26(+3.26%)
Mar 06, 2017 9.076 9.295 8.109 8.109 172,666 -1.11(-12.00%)
Mar 03, 2017 9.076 9.549 9.076 9.215 70,768 +0.03(+0.38%)
Mar 02, 2017 9.772 9.772 9.041 9.180 88,535 -0.59(-6.05%)
Mar 01, 2017 9.257 9.897 9.225 9.772 109,384 +0.56(+6.04%)
Feb 28, 2017 9.194 9.368 9.055 9.215 72,929 +0.07(+0.76%)
Feb 27, 2017 9.125 9.389 9.041 9.146 116,704 +0.11(+1.23%)
Feb 24, 2017 8.930 9.027 8.780 9.034 24,835 +0.17(+1.88%)
Feb 23, 2017 9.000 9.000 8.854 8.867 19,015 +0.03(+0.39%)
Feb 22, 2017 8.867 8.991 8.728 8.833 20,354 -0.13(-1.40%)
Feb 21, 2017 8.833 9.104 8.719 8.958 58,271 +0.04(+0.47%)
Feb 17, 2017 8.916 8.916 8.916 0 -0.06(-0.62%)
Feb 16, 2017 8.700 9.191 8.575 8.972 128,773 +0.50(+5.91%)
Feb 15, 2017 8.506 8.554 8.360 8.471 37,642 -0.02(-0.25%)
Feb 14, 2017 8.631 8.665 8.492 8.492 27,600 -0.13(-1.53%)
Feb 13, 2017 9.250 9.257 8.485 8.624 101,421 -0.49(-5.38%)
Feb 10, 2017 8.506 9.215 8.401 9.114 122,257 +0.73(+8.67%)
Feb 09, 2017 8.207 8.415 8.207 8.388 36,902 +0.21(+2.55%)
Feb 08, 2017 8.193 8.429 8.025 8.179 44,763 -0.10(-1.26%)
Feb 07, 2017 8.325 8.429 8.006 8.283 45,602 +0.01(+0.08%)
Feb 06, 2017 9.000 9.000 7.935 8.276 242,094 -0.77(-8.46%)
Feb 03, 2017 9.083 9.159 8.903 9.041 41,504 -0.10(-1.14%)
Feb 02, 2017 9.431 9.486 8.902 9.146 96,308 -0.20(-2.18%)
Feb 01, 2017 9.404 9.485 9.181 9.350 180,222 +0.14(+1.54%)
Jan 31, 2017 9.147 9.215 8.965 9.208 97,715 +0.01(+0.15%)
Jan 30, 2017 8.857 9.343 8.857 9.195 120,604 +0.34(+3.89%)
Jan 27, 2017 8.897 9.544 8.857 8.850 184,723 -0.05(-0.53%)
Jan 26, 2017 8.405 9.087 8.404 8.897 182,865 +0.60(+7.24%)
Jan 25, 2017 8.236 8.344 8.182 8.297 82,590 +0.09(+1.15%)
Jan 24, 2017 7.966 8.378 7.898 8.202 112,735 +0.36(+4.56%)
Jan 23, 2017 7.966 7.986 7.763 7.844 63,794 -0.05(-0.60%)
Jan 20, 2017 7.838 7.932 7.797 7.892 27,380 +0.05(+0.60%)
Jan 19, 2017 7.561 8.060 7.561 7.844 51,601 +0.22(+2.92%)
Jan 18, 2017 7.838 8.000 7.601 7.622 65,937 -0.25(-3.17%)
Jan 17, 2017 8.013 8.067 7.844 7.871 65,619 -0.16(-1.93%)
Jan 13, 2017 8.027 8.027 8.027 0 +0.15(+1.89%)
Jan 12, 2017 8.067 8.101 7.865 7.878 91,078 -0.15(-1.85%)
Jan 11, 2017 7.588 8.101 7.588 8.027 70,578 +0.51(+6.73%)
Jan 10, 2017 7.554 7.770 7.453 7.520 21,741 -0.11(-1.50%)
Jan 09, 2017 7.730 7.730 7.490 7.635 45,615 -0.04(-0.53%)
Jan 06, 2017 7.423 7.831 7.423 7.676 73,111 +0.21(+2.80%)
Jan 05, 2017 7.392 7.520 7.358 7.466 43,646 +0.07(+1.00%)
Jan 04, 2017 7.379 7.459 7.331 7.392 49,001 +0.00(+0.00%)
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.