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 (%)
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%)
Sep 01, 2017 5.378 5.378 5.275 16,280 -0.10(-1.91%)
Aug 31, 2017 5.466 5.466 5.341 5.378 14,421 -0.01(-0.27%)
Aug 30, 2017 5.466 5.466 5.327 5.393 9,127 -0.03(-0.54%)
Aug 29, 2017 5.393 5.429 5.386 5.422 5,165 +0.03(+0.54%)
Aug 28, 2017 5.319 5.393 5.319 5.393 10,605 +0.07(+1.26%)
Aug 25, 2017 5.282 5.326 5.108 5.326 4,285 +0.03(+0.61%)
Aug 24, 2017 5.320 5.357 5.265 5.293 5,312 +0.13(+2.49%)
Aug 23, 2017 5.238 5.259 5.116 5.165 5,843 -0.10(-1.95%)
Aug 22, 2017 5.422 5.426 5.268 5.268 17,513 -0.04(-0.83%)
Aug 21, 2017 5.341 5.341 5.260 5.312 7,820 -0.10(-1.76%)
Aug 18, 2017 5.407 5.407 5.282 5.407 12,296 -0.01(-0.27%)
Aug 17, 2017 5.371 5.466 5.231 5.422 7,437 +0.03(+0.54%)
Aug 16, 2017 5.247 5.393 5.247 5.393 16,312 +0.05(+0.96%)
Aug 15, 2017 5.106 5.341 5.026 5.341 26,343 +0.21(+4.00%)
Aug 14, 2017 5.282 5.328 4.944 5.136 62,343 +0.24(+4.92%)
Aug 11, 2017 4.696 4.989 4.689 4.895 58,878 +0.32(+7.09%)
Aug 10, 2017 5.055 5.074 4.490 4.571 62,500 -0.45(-9.05%)
Aug 09, 2017 5.297 5.297 4.935 5.026 48,634 -0.22(-4.20%)
Aug 08, 2017 5.304 5.341 5.172 5.246 42,672 -0.04(-0.83%)
Aug 07, 2017 5.393 5.429 5.282 5.290 17,240 -0.14(-2.57%)
Aug 04, 2017 5.495 5.495 5.312 5.429 12,737 +0.12(+2.35%)
Aug 03, 2017 5.268 5.422 5.268 5.304 4,555 +0.04(+0.70%)
Aug 02, 2017 5.346 5.346 5.161 5.268 32,105 -0.06(-1.07%)
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.