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, 2022 0.4500 0.4500 0.4000 0.4170 201,108 -0.00(-0.71%)
Apr 28, 2022 0.4178 0.4700 0.4101 0.4200 184,154 -0.03(-6.50%)
Apr 27, 2022 0.4900 0.5000 0.3901 0.4492 184,662 -0.01(-2.35%)
Apr 26, 2022 0.4400 0.5500 0.4300 0.4600 871,911 +0.04(+9.21%)
Apr 25, 2022 0.4600 0.5599 0.4100 0.4212 929,972 -0.22(-34.53%)
Apr 22, 2022 0.6800 0.6900 0.6120 0.6433 346,186 -0.01(-1.36%)
Apr 21, 2022 0.7800 0.7800 0.6500 0.6522 243,908 -0.11(-14.18%)
Apr 20, 2022 0.7070 0.7670 0.6501 0.7600 399,658 +0.06(+8.88%)
Apr 19, 2022 0.7500 0.7500 0.6330 0.6980 450,499 -0.07(-9.35%)
Apr 18, 2022 1.400 1.400 0.7600 0.7700 1,339,705 -0.71(-47.97%)
Apr 14, 2022 1.380 1.630 1.330 1.480 743,797 +0.10(+7.25%)
Apr 13, 2022 1.340 1.420 1.320 1.380 95,387 +0.02(+1.47%)
Apr 12, 2022 1.330 1.440 1.320 1.360 79,325 +0.00(+0.00%)
Apr 11, 2022 1.320 1.385 1.320 1.360 55,363 -0.01(-0.73%)
Apr 08, 2022 1.350 1.414 1.350 1.370 32,588 -0.01(-0.72%)
Apr 07, 2022 1.400 1.460 1.340 1.380 64,360 +0.03(+2.22%)
Apr 06, 2022 1.450 1.520 1.320 1.350 131,904 -0.09(-6.25%)
Apr 05, 2022 1.470 1.530 1.430 1.440 29,496 -0.08(-5.26%)
Apr 04, 2022 1.500 1.610 1.470 1.520 90,386 +0.06(+4.11%)
Apr 01, 2022 1.600 1.637 1.430 1.460 284,786 -0.19(-11.52%)
Mar 31, 2022 1.660 1.690 1.611 1.650 46,210 -0.04(-2.37%)
Mar 30, 2022 1.610 1.710 1.610 1.690 106,397 +0.07(+4.32%)
Mar 29, 2022 1.600 1.705 1.600 1.620 83,609 -0.03(-1.82%)
Mar 28, 2022 1.680 1.780 1.600 1.650 161,303 -0.09(-5.17%)
Mar 25, 2022 1.710 1.890 1.650 1.740 335,938 -0.04(-2.25%)
Mar 24, 2022 2.000 2.050 1.730 1.780 317,028 -0.18(-9.18%)
Mar 23, 2022 1.840 2.000 1.730 1.960 661,455 +0.20(+11.36%)
Mar 22, 2022 1.780 1.860 1.660 1.760 266,385 -0.02(-1.12%)
Mar 21, 2022 1.840 1.940 1.720 1.780 293,420 +0.00(+0.00%)
Mar 18, 2022 1.770 1.850 1.630 1.780 359,234 -0.05(-2.73%)
Mar 17, 2022 1.430 2.120 1.430 1.830 3,080,547 +0.36(+24.49%)
Mar 16, 2022 1.430 1.560 1.430 1.470 66,425 +0.01(+0.68%)
Mar 15, 2022 1.600 1.600 1.360 1.460 178,904 -0.18(-10.98%)
Mar 14, 2022 1.570 1.702 1.570 1.640 225,379 +0.04(+2.50%)
Mar 11, 2022 1.700 1.710 1.510 1.600 295,017 -0.24(-13.04%)
Mar 10, 2022 2.040 2.300 1.795 1.840 485,635 -0.11(-5.64%)
Mar 09, 2022 1.800 2.130 1.740 1.950 818,102 -0.19(-8.88%)
Mar 08, 2022 3.350 3.670 1.660 2.140 5,440,027 -0.17(-7.36%)
Mar 07, 2022 1.650 2.700 1.373 2.310 4,996,814 +0.77(+50.00%)
Mar 04, 2022 1.390 1.790 1.250 1.540 2,043,347 +0.24(+18.46%)
Mar 03, 2022 1.250 1.350 1.250 1.300 76,244 +0.05(+4.00%)
Mar 02, 2022 1.220 1.330 1.120 1.250 143,808 -0.01(-0.79%)
Mar 01, 2022 1.180 1.330 1.180 1.260 145,007 +0.09(+7.69%)
Feb 28, 2022 1.010 1.190 1.000 1.170 263,233 +0.17(+17.01%)
Feb 25, 2022 1.020 1.015 0.9710 0.9999 33,047 +0.03(+3.05%)
Feb 24, 2022 1.090 1.163 0.8710 0.9703 585,311 +0.04(+4.33%)
Feb 23, 2022 0.9100 1.000 0.9102 0.9300 34,272 +0.01(+1.56%)
Feb 22, 2022 0.9000 0.9800 0.9000 0.9157 98,098 -0.03(-3.10%)
Feb 18, 2022 0.9450 0 +0.00(+0.02%)
Feb 17, 2022 0.9300 0.9600 0.9122 0.9448 36,304 +0.02(+1.61%)
Feb 16, 2022 0.9400 0.9500 0.9100 0.9298 15,947 -0.00(-0.02%)
Feb 15, 2022 0.9499 0.9499 0.9100 0.9300 8,802 +0.01(+0.56%)
Feb 14, 2022 0.9300 0.9500 0.8900 0.9248 23,048 -0.01(-0.56%)
Feb 11, 2022 0.9300 0.9305 0.9000 0.9300 8,176 +0.00(+0.01%)
Feb 10, 2022 0.9500 0.9500 0.9011 0.9299 17,682 -0.00(-0.01%)
Feb 09, 2022 0.9300 0.9555 0.9100 0.9300 6,582 +0.05(+5.60%)
Feb 08, 2022 0.9555 0.9555 0.8800 0.8807 40,861 -0.03(-3.22%)
Feb 07, 2022 0.9500 0.9500 0.8700 0.9100 14,078 -0.00(-0.52%)
Feb 04, 2022 0.9400 0.9800 0.9000 0.9148 13,710 -0.03(-2.68%)
Feb 03, 2022 0.9700 0.9899 0.9201 0.9400 16,095 +0.01(+1.10%)
Feb 02, 2022 1.040 1.040 0.8701 0.9298 58,097 -0.07(-7.02%)
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.