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, 2020 4.610 4.649 4.301 4.301 39,623 -0.07(-1.55%)
Mar 30, 2020 4.175 4.523 4.156 4.368 14,839 +0.02(+0.45%)
Mar 27, 2020 4.349 4.494 3.914 4.349 16,348 -0.12(-2.60%)
Mar 26, 2020 4.600 4.658 4.301 4.465 24,580 +0.02(+0.43%)
Mar 25, 2020 3.702 4.460 3.677 4.446 25,652 +0.88(+24.66%)
Mar 24, 2020 3.431 4.330 3.305 3.566 32,484 +0.43(+13.89%)
Mar 23, 2020 3.711 3.711 3.121 3.131 28,752 -0.58(-15.62%)
Mar 20, 2020 3.489 4.059 3.470 3.711 65,290 +0.04(+1.05%)
Mar 19, 2020 2.986 3.866 2.986 3.673 62,897 +0.47(+14.80%)
Mar 18, 2020 3.605 3.808 3.064 3.199 101,996 -0.62(-16.20%)
Mar 17, 2020 4.687 4.687 3.267 3.817 85,322 -0.22(-5.50%)
Mar 16, 2020 5.055 5.055 4.040 4.040 110,634 -1.01(-20.08%)
Mar 13, 2020 4.832 5.055 4.784 5.055 32,903 +0.30(+6.41%)
Mar 12, 2020 5.316 5.383 4.533 4.750 68,053 -0.87(-15.55%)
Mar 11, 2020 5.316 5.895 5.316 5.625 57,941 -0.14(-2.51%)
Mar 10, 2020 6.205 6.205 4.873 5.770 112,819 -0.32(-5.24%)
Mar 09, 2020 6.785 6.785 5.895 6.089 75,306 -0.85(-12.26%)
Mar 06, 2020 6.495 6.958 6.495 6.939 25,660 +0.44(+6.85%)
Mar 05, 2020 6.659 6.892 6.466 6.495 26,899 -0.49(-7.04%)
Mar 04, 2020 7.055 7.055 6.862 6.986 6,684 -0.06(-0.84%)
Mar 03, 2020 6.900 7.055 6.756 7.045 17,299 +0.03(+0.41%)
Mar 02, 2020 6.659 7.026 6.456 7.016 35,428 +0.36(+5.37%)
Feb 28, 2020 6.620 6.838 6.461 6.659 42,733 +0.04(+0.58%)
Feb 27, 2020 6.688 6.862 6.524 6.620 49,354 -0.39(-5.52%)
Feb 26, 2020 6.785 7.198 6.717 7.007 20,280 +0.10(+1.40%)
Feb 25, 2020 7.490 7.490 6.655 6.910 54,664 -0.58(-7.74%)
Feb 24, 2020 7.587 7.790 7.490 7.490 21,031 -0.16(-2.15%)
Feb 21, 2020 7.780 7.810 7.645 7.654 26,695 -0.14(-1.74%)
Feb 20, 2020 7.741 7.800 7.741 7.790 9,944 +0.04(+0.50%)
Feb 19, 2020 7.751 7.873 7.751 7.751 26,009 +0.00(+0.00%)
Feb 18, 2020 8.070 8.157 7.741 7.751 34,253 -0.37(-4.52%)
Feb 14, 2020 8.118 8.341 8.109 8.118 28,247 -0.10(-1.18%)
Feb 13, 2020 8.215 8.489 8.118 8.215 27,933 -0.20(-2.35%)
Feb 12, 2020 8.369 8.447 8.312 8.413 16,128 +0.18(+2.17%)
Feb 11, 2020 8.341 8.448 8.186 8.234 5,834 +0.08(+0.95%)
Feb 10, 2020 8.215 8.418 8.109 8.157 29,622 -0.30(-3.54%)
Feb 07, 2020 8.582 8.688 8.398 8.456 13,347 +0.00(+0.00%)
Feb 06, 2020 8.630 8.795 8.408 8.456 14,090 -0.34(-3.85%)
Feb 05, 2020 8.379 8.814 8.313 8.795 21,930 +0.58(+7.01%)
Feb 04, 2020 8.322 8.459 8.134 8.218 19,783 -0.09(-1.14%)
Feb 03, 2020 8.322 8.407 8.313 8.313 17,140 +0.04(+0.46%)
Jan 31, 2020 8.357 8.492 8.221 8.275 40,649 -0.19(-2.23%)
Jan 30, 2020 8.209 8.492 8.119 8.464 19,702 +0.23(+2.75%)
Jan 29, 2020 8.030 8.313 8.030 8.237 13,821 +0.07(+0.81%)
Jan 28, 2020 8.483 8.483 8.162 8.171 11,802 -0.31(-3.67%)
Jan 27, 2020 8.077 8.483 8.077 8.483 18,536 +0.24(+2.86%)
Jan 24, 2020 8.285 8.474 8.171 8.247 10,797 -0.25(-2.89%)
Jan 23, 2020 8.313 8.492 8.171 8.492 18,891 +0.08(+0.90%)
Jan 22, 2020 8.587 8.624 8.360 8.417 6,841 -0.07(-0.78%)
Jan 21, 2020 8.662 8.823 8.313 8.483 21,924 -0.11(-1.32%)
Jan 17, 2020 8.748 8.748 8.521 8.596 9,315 -0.07(-0.76%)
Jan 16, 2020 8.464 8.699 8.464 8.662 17,983 +0.20(+2.34%)
Jan 15, 2020 8.266 8.464 8.077 8.464 14,257 +0.20(+2.40%)
Jan 14, 2020 8.313 8.496 8.124 8.266 36,616 -0.08(-0.91%)
Jan 13, 2020 8.417 8.419 8.159 8.341 29,266 +0.01(+0.15%)
Jan 10, 2020 8.304 8.455 8.266 8.329 7,621 +0.05(+0.65%)
Jan 09, 2020 8.502 8.634 8.266 8.275 56,482 -0.27(-3.20%)
Jan 08, 2020 8.833 8.833 8.502 8.549 29,906 -0.16(-1.84%)
Jan 07, 2020 9.106 9.106 8.644 8.710 22,743 -0.37(-4.06%)
Jan 06, 2020 8.625 9.078 8.568 9.078 14,723 +0.34(+3.89%)
Jan 03, 2020 8.634 8.965 8.360 8.738 24,029 +0.19(+2.21%)
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.