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 29, 2016 5.953 5.953 5.665 5.863 39,393 -0.07(-1.21%)
Apr 28, 2016 5.683 6.049 5.545 5.935 100,350 +0.24(+4.21%)
Apr 27, 2016 5.695 5.893 5.572 5.695 85,732 +0.16(+2.81%)
Apr 26, 2016 5.611 5.695 5.401 5.539 44,964 -0.01(-0.11%)
Apr 25, 2016 5.461 5.722 5.461 5.545 46,003 -0.02(-0.32%)
Apr 22, 2016 5.491 5.563 5.288 5.563 56,486 +0.08(+1.53%)
Apr 21, 2016 5.599 5.707 5.186 5.479 63,802 -0.07(-1.30%)
Apr 20, 2016 5.569 5.701 5.413 5.551 80,958 +0.10(+1.76%)
Apr 19, 2016 5.264 5.461 5.231 5.455 70,796 +0.26(+4.96%)
Apr 18, 2016 4.934 5.270 4.934 5.198 21,433 +0.13(+2.48%)
Apr 15, 2016 5.210 5.252 4.844 5.072 43,013 -0.11(-2.08%)
Apr 14, 2016 5.300 5.353 4.970 5.180 34,440 -0.03(-0.60%)
Apr 13, 2016 5.216 5.401 5.132 5.211 35,123 +0.04(+0.83%)
Apr 12, 2016 4.946 5.246 4.934 5.168 90,826 +0.26(+5.38%)
Apr 11, 2016 4.934 5.096 4.862 4.904 49,752 +0.04(+0.86%)
Apr 08, 2016 4.862 5.085 4.724 4.862 45,303 +0.26(+5.60%)
Apr 07, 2016 4.616 4.682 4.472 4.604 39,535 -0.08(-1.66%)
Apr 06, 2016 4.604 4.793 4.400 4.682 45,028 +0.12(+2.63%)
Apr 05, 2016 4.706 4.748 4.490 4.562 57,175 -0.16(-3.30%)
Apr 04, 2016 4.886 4.964 4.565 4.718 57,220 -0.18(-3.67%)
Apr 01, 2016 4.802 5.138 4.562 4.898 32,290 -0.04(-0.73%)
Mar 31, 2016 4.958 5.228 4.862 4.934 63,859 -0.13(-2.49%)
Mar 30, 2016 5.395 5.612 4.976 5.060 84,191 -0.22(-4.20%)
Mar 29, 2016 5.096 5.386 4.808 5.282 59,001 +0.19(+3.65%)
Mar 28, 2016 5.270 5.270 5.096 5.096 22,999 -0.22(-4.06%)
Mar 24, 2016 4.610 5.311 5.311 5.311 99,250 +0.57(+12.01%)
Mar 23, 2016 4.946 5.072 4.742 4.742 41,448 -0.31(-6.17%)
Mar 22, 2016 5.000 5.174 4.946 5.054 88,393 -0.08(-1.52%)
Mar 21, 2016 5.024 5.341 4.964 5.132 73,955 -0.03(-0.58%)
Mar 18, 2016 5.317 5.371 5.097 5.162 38,779 -0.07(-1.26%)
Mar 17, 2016 5.264 5.695 5.024 5.228 120,777 +0.09(+1.75%)
Mar 16, 2016 5.359 5.479 5.012 5.138 44,299 -0.07(-1.27%)
Mar 15, 2016 5.575 5.707 5.114 5.204 50,891 -0.37(-6.67%)
Mar 14, 2016 5.575 5.875 5.431 5.575 57,798 +0.16(+2.99%)
Mar 11, 2016 5.803 5.803 5.395 5.413 14,742 -0.16(-2.80%)
Mar 10, 2016 5.701 5.720 5.569 5.569 6,236 -0.04(-0.64%)
Mar 09, 2016 5.737 5.833 5.545 5.605 27,169 +0.03(+0.54%)
Mar 08, 2016 5.767 5.875 5.395 5.575 58,626 -0.37(-6.16%)
Mar 07, 2016 5.575 6.295 5.216 5.941 103,998 +0.43(+7.72%)
Mar 04, 2016 5.006 5.551 4.544 5.515 157,378 +0.69(+14.29%)
Mar 03, 2016 4.454 5.216 4.335 4.826 51,907 +0.37(+8.34%)
Mar 02, 2016 3.807 4.496 3.693 4.454 30,110 +0.58(+14.91%)
Mar 01, 2016 3.747 3.885 3.603 3.876 16,962 +0.23(+6.36%)
Feb 29, 2016 3.639 3.854 3.597 3.645 19,976 -0.02(-0.66%)
Feb 26, 2016 3.633 3.735 3.589 3.669 17,486 +0.13(+3.73%)
Feb 25, 2016 3.957 3.981 3.489 3.537 53,088 -0.31(-8.10%)
Feb 24, 2016 3.729 3.927 3.657 3.849 17,873 +0.12(+3.22%)
Feb 23, 2016 3.957 3.963 3.669 3.729 39,540 -0.23(-5.90%)
Feb 22, 2016 3.855 4.029 3.771 3.963 24,035 +0.14(+3.60%)
Feb 19, 2016 3.651 3.879 3.651 3.825 11,584 +0.14(+3.74%)
Feb 18, 2016 3.951 4.053 3.561 3.687 42,299 -0.39(-9.56%)
Feb 17, 2016 3.519 4.083 3.519 4.077 43,028 +0.47(+12.96%)
Feb 16, 2016 3.519 3.825 3.513 3.609 94,441 +0.01(+0.33%)
Feb 12, 2016 3.861 3.597 3.597 3.597 151,128 +0.10(+2.92%)
Feb 11, 2016 4.107 4.174 3.453 3.495 283,451 -0.75(-17.66%)
Feb 10, 2016 4.724 4.893 4.244 4.244 19,915 -0.59(-12.16%)
Feb 09, 2016 4.490 5.120 4.477 4.832 27,586 +0.16(+3.47%)
Feb 08, 2016 5.665 5.667 4.430 4.670 74,748 -1.64(-26.02%)
Feb 05, 2016 5.749 6.433 5.282 6.313 48,207 +0.32(+5.30%)
Feb 04, 2016 6.040 6.097 5.897 5.995 25,286 -0.20(-3.29%)
Feb 03, 2016 5.965 6.199 5.755 6.199 40,574 +0.45(+7.78%)
Feb 02, 2016 5.849 5.912 5.677 5.751 53,257 -0.17(-2.82%)
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.