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 (%)
Nov 30, 2017 4.755 4.775 4.567 4.657 61,891 -0.10(-2.06%)
Nov 29, 2017 4.816 4.816 4.695 4.755 36,769 -0.08(-1.56%)
Nov 28, 2017 4.944 4.944 4.665 4.831 45,034 -0.08(-1.69%)
Nov 27, 2017 4.974 5.064 4.789 4.914 49,458 +0.16(+3.33%)
Nov 24, 2017 5.133 5.208 4.755 4.755 68,720 -0.42(-8.16%)
Nov 22, 2017 5.208 5.231 5.088 5.178 30,313 -0.05(-0.87%)
Nov 21, 2017 5.140 5.359 4.989 5.223 32,076 +0.02(+0.44%)
Nov 20, 2017 5.239 5.239 4.982 5.201 31,252 -0.05(-0.86%)
Nov 17, 2017 5.269 5.446 5.133 5.246 44,335 +0.12(+2.36%)
Nov 16, 2017 4.657 5.616 4.657 5.125 79,047 +0.36(+7.61%)
Nov 15, 2017 4.891 4.967 4.687 4.763 52,565 -0.03(-0.63%)
Nov 14, 2017 5.533 5.616 4.763 4.793 110,196 -0.66(-12.05%)
Nov 13, 2017 5.548 5.586 5.435 5.450 19,005 -0.08(-1.52%)
Nov 10, 2017 5.556 5.616 5.473 5.534 16,400 +0.02(+0.44%)
Nov 09, 2017 5.548 5.586 5.473 5.510 15,727 -0.04(-0.68%)
Nov 08, 2017 5.329 5.556 5.329 5.548 40,664 +0.22(+4.11%)
Nov 07, 2017 5.435 5.547 5.329 5.329 24,228 -0.09(-1.67%)
Nov 06, 2017 5.246 5.548 5.246 5.420 41,408 -0.08(-1.37%)
Nov 03, 2017 5.304 5.503 5.268 5.495 55,920 +0.14(+2.60%)
Nov 02, 2017 5.503 5.561 5.290 5.356 56,892 -0.07(-1.35%)
Nov 01, 2017 5.459 5.495 5.389 5.429 22,905 +0.09(+1.65%)
Oct 31, 2017 5.231 5.512 5.231 5.341 46,955 +0.13(+2.54%)
Oct 30, 2017 5.356 5.356 5.136 5.209 69,770 -0.10(-1.93%)
Oct 27, 2017 5.583 5.583 5.312 5.312 28,209 -0.23(-4.23%)
Oct 26, 2017 5.635 5.705 5.513 5.547 13,981 -0.09(-1.56%)
Oct 25, 2017 5.811 5.811 5.510 5.635 36,815 -0.21(-3.52%)
Oct 24, 2017 5.921 5.921 5.759 5.840 10,107 -0.05(-0.87%)
Oct 23, 2017 5.833 6.060 5.772 5.891 29,061 +0.06(+1.01%)
Oct 20, 2017 5.906 5.976 5.715 5.833 24,242 -0.07(-1.12%)
Oct 19, 2017 5.987 6.075 5.877 5.899 21,862 -0.09(-1.47%)
Oct 18, 2017 5.987 6.016 5.932 5.987 13,923 +0.05(+0.87%)
Oct 17, 2017 6.090 6.090 5.924 5.935 6,490 -0.08(-1.34%)
Oct 16, 2017 5.833 6.053 5.781 6.016 52,783 +0.31(+5.40%)
Oct 13, 2017 5.627 5.723 5.532 5.708 8,712 +0.10(+1.83%)
Oct 12, 2017 5.657 5.723 5.591 5.605 14,702 -0.13(-2.30%)
Oct 11, 2017 5.759 5.759 5.701 5.737 3,977 +0.03(+0.51%)
Oct 10, 2017 5.718 5.796 5.708 5.708 4,244 -0.04(-0.77%)
Oct 09, 2017 5.677 5.862 5.671 5.752 18,589 +0.12(+2.08%)
Oct 06, 2017 5.658 5.664 5.594 5.635 10,222 -0.11(-1.92%)
Oct 05, 2017 5.657 5.796 5.657 5.745 20,151 +0.15(+2.76%)
Oct 04, 2017 5.649 5.730 5.583 5.591 14,637 +0.00(+0.00%)
Oct 03, 2017 5.664 5.701 5.591 5.591 5,058 -0.06(-1.04%)
Oct 02, 2017 5.649 5.789 5.605 5.649 12,111 -0.01(-0.26%)
Sep 29, 2017 5.796 5.796 5.649 5.664 10,733 -0.09(-1.53%)
Sep 28, 2017 5.627 5.865 5.591 5.752 8,811 +0.08(+1.42%)
Sep 27, 2017 5.598 5.869 5.583 5.671 22,715 +0.07(+1.31%)
Sep 26, 2017 5.759 5.825 5.598 5.598 9,256 -0.20(-3.42%)
Sep 25, 2017 5.737 5.855 5.730 5.796 13,499 +0.06(+1.02%)
Sep 22, 2017 5.899 5.943 5.723 5.737 19,274 -0.10(-1.76%)
Sep 21, 2017 5.906 5.906 5.745 5.840 12,347 -0.01(-0.25%)
Sep 20, 2017 5.576 5.891 5.554 5.855 44,897 +0.29(+5.28%)
Sep 19, 2017 5.466 5.605 5.466 5.561 9,388 +0.03(+0.53%)
Sep 18, 2017 5.429 5.645 5.407 5.532 47,668 +0.09(+1.74%)
Sep 15, 2017 5.451 5.466 5.415 5.437 13,499 -0.01(-0.12%)
Sep 14, 2017 5.495 5.503 5.334 5.444 12,523 -0.02(-0.40%)
Sep 13, 2017 5.422 5.466 5.253 5.466 13,026 +0.04(+0.81%)
Sep 12, 2017 5.260 5.422 5.246 5.422 18,730 +0.18(+3.36%)
Sep 11, 2017 5.356 5.429 5.238 5.246 22,054 -0.10(-1.79%)
Sep 08, 2017 5.227 5.341 5.227 5.341 11,544 +0.02(+0.34%)
Sep 07, 2017 5.265 5.334 5.260 5.323 11,545 +0.06(+1.19%)
Sep 06, 2017 5.319 5.356 5.231 5.260 6,998 +0.05(+0.90%)
Sep 05, 2017 5.378 5.429 5.150 5.214 31,505 -0.06(-1.17%)
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.