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 29, 2018 4.349 4.349 4.349 0 +0.03(+0.72%)
Mar 28, 2018 4.477 4.535 4.279 4.317 44,589 -0.12(-2.63%)
Mar 27, 2018 4.539 4.568 4.411 4.434 21,337 -0.04(-0.87%)
Mar 26, 2018 4.483 4.483 4.473 4.473 14,585 +0.01(+0.17%)
Mar 23, 2018 4.761 4.761 4.279 4.465 60,927 -0.20(-4.33%)
Mar 22, 2018 4.660 4.776 4.551 4.667 16,684 +0.03(+0.67%)
Mar 21, 2018 4.566 4.800 4.520 4.636 18,774 +0.12(+2.76%)
Mar 20, 2018 4.629 4.699 4.512 4.512 14,996 -0.12(-2.52%)
Mar 19, 2018 4.714 4.842 4.629 4.629 15,590 -0.10(-2.14%)
Mar 16, 2018 4.955 4.955 4.629 4.730 33,231 -0.23(-4.55%)
Mar 15, 2018 5.117 5.117 4.955 4.955 17,962 -0.07(-1.47%)
Mar 14, 2018 4.994 5.126 4.979 5.029 9,972 -0.03(-0.54%)
Mar 13, 2018 5.056 5.137 4.924 5.056 11,695 +0.02(+0.46%)
Mar 12, 2018 4.862 5.158 4.862 5.033 10,199 +0.13(+2.70%)
Mar 09, 2018 4.979 5.025 4.799 4.901 10,837 -0.04(-0.79%)
Mar 08, 2018 4.909 4.980 4.722 4.940 8,824 -0.03(-0.63%)
Mar 07, 2018 5.088 5.227 4.924 4.971 20,110 +0.06(+1.18%)
Mar 06, 2018 5.002 5.064 4.873 4.913 7,239 -0.09(-1.78%)
Mar 05, 2018 4.948 5.056 4.761 5.002 19,261 +0.07(+1.41%)
Mar 02, 2018 4.862 4.942 4.706 4.933 39,969 +0.03(+0.56%)
Mar 01, 2018 4.862 4.987 4.862 4.905 9,162 -0.01(-0.19%)
Feb 28, 2018 5.228 5.228 4.862 4.914 22,475 -0.23(-4.56%)
Feb 27, 2018 5.344 5.344 5.056 5.149 23,550 -0.18(-3.38%)
Feb 26, 2018 5.329 5.329 5.117 5.329 30,872 +0.12(+2.24%)
Feb 23, 2018 5.148 5.251 5.134 5.212 16,147 +0.14(+2.76%)
Feb 22, 2018 5.150 5.150 4.963 5.072 16,500 -0.10(-1.95%)
Feb 21, 2018 5.175 5.228 5.018 5.173 16,181 +0.00(+0.00%)
Feb 20, 2018 4.862 5.173 4.839 5.173 4,846 +0.37(+7.61%)
Feb 16, 2018 4.808 4.808 4.808 0 -0.02(-0.32%)
Feb 15, 2018 4.979 4.979 4.823 4.823 41,757 -0.12(-2.36%)
Feb 14, 2018 4.963 4.979 4.827 4.940 16,243 +0.00(+0.00%)
Feb 13, 2018 4.551 4.940 4.551 4.940 35,326 +0.30(+6.54%)
Feb 12, 2018 4.667 4.823 4.559 4.636 13,908 +0.02(+0.34%)
Feb 09, 2018 4.745 4.753 4.473 4.621 67,013 -0.16(-3.41%)
Feb 08, 2018 5.088 5.088 4.745 4.784 54,679 -0.33(-6.54%)
Feb 07, 2018 5.212 5.298 5.075 5.119 30,491 -0.09(-1.79%)
Feb 06, 2018 5.282 5.289 5.056 5.212 59,822 -0.13(-2.48%)
Feb 05, 2018 5.374 5.503 5.374 5.345 95,777 -0.03(-0.56%)
Feb 02, 2018 5.397 5.482 5.299 5.374 20,212 -0.01(-0.14%)
Feb 01, 2018 5.473 5.473 5.291 5.382 32,720 -0.17(-3.12%)
Jan 31, 2018 5.586 5.624 5.435 5.556 24,610 -0.02(-0.41%)
Jan 30, 2018 5.510 5.578 5.510 5.578 25,973 +0.26(+4.82%)
Jan 29, 2018 5.367 5.473 5.322 5.322 37,296 -0.18(-3.29%)
Jan 26, 2018 5.563 5.563 5.390 5.503 41,794 +0.11(+2.10%)
Jan 25, 2018 5.474 5.474 5.373 5.390 10,098 -0.05(-0.83%)
Jan 24, 2018 5.374 5.439 5.284 5.435 15,156 +0.06(+1.12%)
Jan 23, 2018 5.412 5.412 5.314 5.374 16,139 -0.04(-0.70%)
Jan 22, 2018 5.510 5.510 5.303 5.412 22,913 -0.10(-1.78%)
Jan 19, 2018 5.284 5.533 5.231 5.510 20,160 +0.15(+2.82%)
Jan 18, 2018 5.254 5.359 4.982 5.359 29,877 +0.11(+2.01%)
Jan 17, 2018 5.548 5.548 5.246 5.254 36,240 -0.29(-5.31%)
Jan 16, 2018 5.435 5.578 5.386 5.548 31,144 +0.14(+2.51%)
Jan 12, 2018 5.412 5.412 5.412 0 -0.17(-3.11%)
Jan 11, 2018 5.148 5.586 5.045 5.586 113,080 +0.57(+11.28%)
Jan 10, 2018 4.906 5.133 4.869 5.020 40,499 +0.05(+1.06%)
Jan 09, 2018 4.914 4.967 4.809 4.967 25,562 +0.10(+2.02%)
Jan 08, 2018 4.755 4.952 4.688 4.869 39,999 +0.02(+0.31%)
Jan 05, 2018 4.793 4.967 4.755 4.854 85,700 +0.14(+3.04%)
Jan 04, 2018 4.665 4.748 4.605 4.710 77,661 +0.07(+1.47%)
Jan 03, 2018 4.605 4.657 4.454 4.642 42,222 +0.08(+1.65%)
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.