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 (%)
Sep 30, 2019 7.935 8.469 7.852 8.314 81,579 +0.38(+4.77%)
Sep 27, 2019 7.935 7.935 7.677 7.935 12,340 +0.10(+1.30%)
Sep 26, 2019 7.704 7.935 7.695 7.834 8,795 +0.21(+2.79%)
Sep 25, 2019 7.446 7.667 7.390 7.621 14,261 +0.15(+1.98%)
Sep 24, 2019 7.501 7.815 7.196 7.473 41,667 -0.01(-0.12%)
Sep 23, 2019 7.667 7.732 7.270 7.483 25,391 -0.23(-2.99%)
Sep 20, 2019 7.871 7.926 7.713 7.713 8,118 -0.16(-2.00%)
Sep 19, 2019 7.880 7.935 7.677 7.871 11,738 -0.07(-0.82%)
Sep 18, 2019 7.843 8.037 7.792 7.936 6,250 +0.09(+1.20%)
Sep 17, 2019 7.843 7.852 7.547 7.842 14,616 -0.00(-0.01%)
Sep 16, 2019 8.314 8.314 7.658 7.843 49,686 -0.15(-1.86%)
Sep 13, 2019 7.436 8.222 7.436 7.991 55,208 +0.57(+7.73%)
Sep 12, 2019 7.178 7.649 7.168 7.418 67,530 +0.25(+3.48%)
Sep 11, 2019 7.021 7.168 7.001 7.168 23,566 +0.23(+3.33%)
Sep 10, 2019 6.974 7.048 6.919 6.938 7,314 +0.06(+0.81%)
Sep 09, 2019 6.882 7.002 6.828 6.882 5,702 -0.06(-0.80%)
Sep 06, 2019 6.921 7.006 6.921 6.938 6,170 -0.09(-1.31%)
Sep 05, 2019 6.993 7.039 6.919 7.030 6,309 +0.02(+0.26%)
Sep 04, 2019 7.058 7.122 6.790 7.011 15,614 -0.08(-1.10%)
Sep 03, 2019 6.845 7.090 6.771 7.090 18,078 +0.24(+3.57%)
Aug 30, 2019 6.974 7.029 6.707 6.845 5,737 -0.16(-2.24%)
Aug 29, 2019 6.928 7.067 6.928 7.002 16,607 +0.04(+0.51%)
Aug 28, 2019 6.660 6.967 6.660 6.967 4,311 +0.22(+3.31%)
Aug 27, 2019 6.792 6.877 6.568 6.744 8,424 -0.05(-0.67%)
Aug 26, 2019 6.771 6.991 6.744 6.789 9,512 +0.09(+1.37%)
Aug 23, 2019 7.095 7.095 6.642 6.697 33,558 -0.41(-5.80%)
Aug 22, 2019 6.949 7.110 6.949 7.110 4,387 +0.13(+1.82%)
Aug 21, 2019 7.067 7.122 6.808 6.983 13,662 -0.13(-1.83%)
Aug 20, 2019 7.113 7.122 6.808 7.113 22,092 -0.06(-0.77%)
Aug 19, 2019 7.048 7.195 6.734 7.168 27,605 +0.19(+2.78%)
Aug 16, 2019 7.002 7.113 6.928 6.974 43,192 +0.06(+0.94%)
Aug 15, 2019 6.356 7.048 6.328 6.910 74,522 +0.68(+10.98%)
Aug 14, 2019 6.337 6.537 6.143 6.226 11,774 -0.03(-0.44%)
Aug 13, 2019 6.300 6.753 6.245 6.254 10,440 -0.11(-1.74%)
Aug 12, 2019 6.393 6.393 6.235 6.365 12,447 +0.04(+0.58%)
Aug 09, 2019 6.365 6.393 6.272 6.328 11,258 -0.06(-1.00%)
Aug 08, 2019 6.032 6.780 6.014 6.392 15,093 +0.27(+4.36%)
Aug 07, 2019 6.272 6.272 5.958 6.125 32,797 -0.15(-2.36%)
Aug 06, 2019 6.697 6.697 6.257 6.272 41,056 -0.48(-7.11%)
Aug 05, 2019 6.878 6.878 6.672 6.753 14,503 +0.09(+1.28%)
Aug 02, 2019 6.618 6.690 6.618 6.667 6,681 +0.00(+0.07%)
Aug 01, 2019 6.941 6.941 6.636 6.663 11,789 -0.25(-3.64%)
Jul 31, 2019 6.843 6.950 6.789 6.914 13,766 +0.03(+0.46%)
Jul 30, 2019 6.816 6.909 6.789 6.883 18,762 +0.07(+0.98%)
Jul 29, 2019 6.861 6.923 6.816 6.816 23,125 -0.11(-1.55%)
Jul 26, 2019 6.654 6.923 6.636 6.923 5,568 +0.30(+4.58%)
Jul 25, 2019 6.849 6.849 6.618 6.620 3,055 -0.23(-3.37%)
Jul 24, 2019 6.878 6.878 6.753 6.852 10,248 -0.01(-0.13%)
Jul 23, 2019 6.618 6.861 6.618 6.861 10,084 +0.21(+3.15%)
Jul 22, 2019 6.636 6.651 6.600 6.651 1,462 +0.10(+1.47%)
Jul 19, 2019 6.522 6.600 6.522 6.555 5,345 +0.00(+0.00%)
Jul 18, 2019 6.537 6.555 6.510 6.555 2,982 +0.00(+0.00%)
Jul 17, 2019 6.602 6.602 6.555 6.555 3,902 -0.10(-1.48%)
Jul 16, 2019 6.636 6.654 6.555 6.654 4,045 +0.01(+0.14%)
Jul 15, 2019 6.644 6.645 6.578 6.645 10,586 +0.00(+0.00%)
Jul 12, 2019 6.474 6.645 6.474 6.645 4,788 +0.10(+1.59%)
Jul 11, 2019 6.555 6.556 6.476 6.541 2,221 +0.08(+1.17%)
Jul 10, 2019 6.456 6.501 6.456 6.465 4,717 -0.04(-0.55%)
Jul 09, 2019 6.456 6.501 6.456 6.501 2,821 +0.21(+3.28%)
Jul 08, 2019 6.600 6.663 6.295 6.295 19,292 -0.33(-5.01%)
Jul 05, 2019 6.546 6.639 6.534 6.627 12,249 +0.04(+0.68%)
Jul 03, 2019 6.654 6.654 6.582 6.582 890 -0.01(-0.14%)
Jul 02, 2019 6.582 6.591 6.573 6.591 2,294 -0.02(-0.27%)
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.