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 (%)
Apr 30, 2018 5.048 5.094 4.979 5.056 14,915 +0.09(+1.90%)
Apr 27, 2018 4.792 4.986 4.791 4.962 20,796 +0.18(+3.72%)
Apr 26, 2018 4.808 4.925 4.784 4.784 15,198 -0.05(-1.13%)
Apr 25, 2018 4.876 4.876 4.675 4.839 13,279 -0.07(-1.35%)
Apr 24, 2018 5.010 5.010 4.831 4.905 16,033 -0.10(-1.94%)
Apr 23, 2018 5.074 5.074 4.986 5.002 6,697 -0.02(-0.31%)
Apr 20, 2018 4.986 5.049 4.971 5.018 9,872 -0.08(-1.53%)
Apr 19, 2018 5.088 5.095 5.088 5.095 673 -0.00(-0.00%)
Apr 18, 2018 5.041 5.095 4.994 5.095 11,008 +0.10(+2.02%)
Apr 17, 2018 4.979 5.095 4.979 4.994 8,732 +0.00(+0.00%)
Apr 16, 2018 5.041 5.068 4.987 4.994 12,198 -0.09(-1.68%)
Apr 13, 2018 5.056 5.151 5.038 5.080 17,032 +0.08(+1.56%)
Apr 12, 2018 5.080 5.126 4.979 5.002 5,449 -0.05(-1.08%)
Apr 11, 2018 5.049 5.138 4.955 5.056 13,804 -0.02(-0.46%)
Apr 10, 2018 5.010 5.080 4.831 5.080 15,490 +0.22(+4.48%)
Apr 09, 2018 5.120 5.129 4.862 4.862 13,948 -0.22(-4.29%)
Apr 06, 2018 4.963 5.080 4.860 5.080 10,574 +0.15(+3.00%)
Apr 05, 2018 4.494 5.088 4.482 4.932 78,952 +0.47(+10.45%)
Apr 04, 2018 4.450 4.512 4.450 4.465 2,803 +0.03(+0.70%)
Apr 03, 2018 4.489 4.504 4.434 4.434 6,895 -0.08(-1.72%)
Apr 02, 2018 4.380 4.551 4.380 4.512 17,855 +0.16(+3.76%)
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%)
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.