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 (%)
Oct 31, 2016 6.666 6.796 6.666 6.705 90,375 +0.03(+0.48%)
Oct 28, 2016 6.569 6.699 6.505 6.673 125,777 +0.17(+2.59%)
Oct 27, 2016 6.582 6.608 6.485 6.505 20,747 -0.12(-1.76%)
Oct 26, 2016 6.615 6.660 6.576 6.621 58,752 +0.02(+0.29%)
Oct 25, 2016 6.576 6.634 6.547 6.602 26,570 -0.03(-0.49%)
Oct 24, 2016 6.602 6.692 6.521 6.634 44,171 +0.05(+0.79%)
Oct 21, 2016 6.563 6.634 6.563 6.582 10,106 -0.01(-0.20%)
Oct 20, 2016 6.537 6.692 6.446 6.595 14,994 -0.06(-0.97%)
Oct 19, 2016 6.472 6.679 6.278 6.660 33,707 +0.26(+4.05%)
Oct 18, 2016 6.194 6.482 6.156 6.401 36,094 +0.19(+3.07%)
Oct 17, 2016 6.524 6.524 6.181 6.210 54,931 -0.27(-4.15%)
Oct 14, 2016 6.589 6.692 6.428 6.479 30,074 -0.11(-1.67%)
Oct 13, 2016 6.597 6.705 6.582 6.589 30,657 -0.12(-1.74%)
Oct 12, 2016 6.651 6.744 6.570 6.705 29,748 -0.03(-0.38%)
Oct 11, 2016 6.505 6.757 6.505 6.731 70,972 +0.26(+4.00%)
Oct 10, 2016 6.330 6.634 6.330 6.472 139,547 +0.12(+1.94%)
Oct 07, 2016 6.336 6.375 6.252 6.349 17,100 -0.02(-0.25%)
Oct 06, 2016 6.272 6.427 6.272 6.365 15,801 +0.05(+0.77%)
Oct 05, 2016 6.259 6.414 6.259 6.317 28,413 +0.08(+1.24%)
Oct 04, 2016 6.207 6.375 6.174 6.239 38,442 +0.08(+1.37%)
Oct 03, 2016 6.323 6.391 6.155 6.155 57,403 -0.17(-2.76%)
Sep 30, 2016 6.375 6.466 6.230 6.330 49,369 -0.09(-1.41%)
Sep 29, 2016 6.259 6.422 6.187 6.420 149,006 +0.26(+4.20%)
Sep 28, 2016 5.948 6.181 5.877 6.162 272,817 +0.46(+8.06%)
Sep 27, 2016 5.754 5.784 5.696 5.702 17,771 -0.04(-0.68%)
Sep 26, 2016 5.872 5.896 5.741 5.741 7,498 -0.06(-1.11%)
Sep 23, 2016 5.909 5.961 5.786 5.806 42,572 -0.16(-2.71%)
Sep 22, 2016 5.715 6.019 5.694 5.967 46,039 +0.24(+4.12%)
Sep 21, 2016 5.469 5.767 5.456 5.731 16,354 +0.29(+5.42%)
Sep 20, 2016 5.501 5.547 5.404 5.437 45,588 -0.12(-2.10%)
Sep 19, 2016 5.527 5.639 5.514 5.553 21,731 +0.07(+1.30%)
Sep 16, 2016 5.514 5.573 5.424 5.482 36,894 +0.06(+1.19%)
Sep 15, 2016 5.760 5.760 5.333 5.417 63,814 -0.31(-5.42%)
Sep 14, 2016 5.838 5.954 5.728 5.728 19,226 -0.09(-1.56%)
Sep 13, 2016 5.922 5.935 5.786 5.819 40,581 -0.14(-2.39%)
Sep 12, 2016 5.890 6.019 5.877 5.961 16,711 +0.11(+1.88%)
Sep 09, 2016 5.825 6.012 5.793 5.851 45,491 +0.05(+0.78%)
Sep 08, 2016 5.967 5.993 5.806 5.806 34,275 -0.09(-1.54%)
Sep 07, 2016 6.019 6.019 5.844 5.896 16,598 -0.03(-0.55%)
Sep 06, 2016 5.857 6.019 5.838 5.929 24,500 +0.12(+2.00%)
Sep 02, 2016 5.870 5.812 5.812 5.812 14,678 +0.03(+0.56%)
Sep 01, 2016 5.929 5.980 5.780 5.780 21,257 -0.15(-2.50%)
Aug 31, 2016 5.754 5.987 5.696 5.928 73,633 +0.24(+4.20%)
Aug 30, 2016 5.327 5.754 5.281 5.689 253,729 +0.38(+7.06%)
Aug 29, 2016 5.327 5.346 5.275 5.314 54,568 +0.03(+0.49%)
Aug 26, 2016 5.314 5.365 5.275 5.288 28,265 +0.00(+0.05%)
Aug 25, 2016 5.314 5.372 5.255 5.285 23,967 +0.01(+0.20%)
Aug 24, 2016 5.307 5.430 5.255 5.275 50,491 +0.00(+0.00%)
Aug 23, 2016 5.320 5.644 5.204 5.275 118,270 -0.02(-0.37%)
Aug 22, 2016 5.340 5.456 5.275 5.294 35,754 -0.05(-0.85%)
Aug 19, 2016 5.307 5.488 5.307 5.340 53,045 -0.00(-0.06%)
Aug 18, 2016 5.340 5.527 5.307 5.343 104,964 +0.00(+0.06%)
Aug 17, 2016 5.372 5.687 5.249 5.340 141,642 +0.00(+0.00%)
Aug 16, 2016 5.773 5.825 5.275 5.340 208,522 -0.55(-9.34%)
Aug 15, 2016 6.149 6.278 5.760 5.890 284,134 -0.50(-7.80%)
Aug 12, 2016 6.213 6.521 6.019 6.388 82,030 -0.03(-0.40%)
Aug 11, 2016 6.291 6.446 6.064 6.414 47,869 +0.17(+2.69%)
Aug 10, 2016 6.362 6.537 6.096 6.246 38,081 -0.16(-2.43%)
Aug 09, 2016 6.427 6.595 6.187 6.401 70,553 -0.06(-1.00%)
Aug 08, 2016 6.692 6.725 5.883 6.466 115,050 -0.16(-2.35%)
Aug 05, 2016 6.919 6.945 6.544 6.621 59,957 -0.24(-3.49%)
Aug 04, 2016 7.229 7.313 6.809 6.861 54,462 -0.36(-4.93%)
Aug 03, 2016 7.443 7.482 7.100 7.217 52,680 -0.13(-1.71%)
Aug 02, 2016 7.511 7.723 7.186 7.342 183,933 -0.07(-0.93%)
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.