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, 2018 5.347 5.850 5.347 5.850 19,798 +0.66(+12.70%)
Oct 30, 2018 5.273 5.356 5.134 5.191 11,097 +0.03(+0.60%)
Oct 29, 2018 5.076 5.233 5.076 5.160 7,360 +0.08(+1.66%)
Oct 26, 2018 5.043 5.331 5.010 5.076 9,345 +0.05(+0.98%)
Oct 25, 2018 5.232 5.269 5.026 5.026 11,026 -0.09(-1.76%)
Oct 24, 2018 5.150 5.191 5.053 5.116 12,066 -0.08(-1.63%)
Oct 23, 2018 5.177 5.201 5.177 5.201 797 +0.09(+1.81%)
Oct 22, 2018 5.232 5.345 5.051 5.109 11,613 -0.08(-1.59%)
Oct 19, 2018 5.216 5.356 5.191 5.191 2,791 +0.04(+0.80%)
Oct 18, 2018 5.578 5.578 5.150 5.150 21,952 -0.44(-7.95%)
Oct 17, 2018 5.465 5.595 5.465 5.595 7,573 +0.24(+4.46%)
Oct 16, 2018 5.595 5.611 5.026 5.356 42,417 -0.26(-4.67%)
Oct 15, 2018 5.586 5.686 5.521 5.618 5,272 +0.06(+1.02%)
Oct 12, 2018 5.718 5.792 5.537 5.562 5,340 -0.06(-1.03%)
Oct 11, 2018 5.614 5.850 5.540 5.619 23,109 -0.31(-5.28%)
Oct 10, 2018 5.768 5.974 5.539 5.932 35,613 +0.21(+3.75%)
Oct 09, 2018 5.521 5.718 5.345 5.718 15,008 +0.24(+4.36%)
Oct 08, 2018 5.743 5.759 5.479 5.479 20,946 -0.24(-4.18%)
Oct 05, 2018 5.759 5.759 5.718 5.718 8,010 -0.03(-0.57%)
Oct 04, 2018 5.759 5.768 5.710 5.751 10,524 +0.02(+0.29%)
Oct 03, 2018 5.768 5.776 5.702 5.735 57,177 -0.07(-1.14%)
Oct 02, 2018 5.809 5.926 5.776 5.801 8,143 +0.00(+0.00%)
Oct 01, 2018 5.708 5.899 5.708 5.801 9,459 -0.13(-2.22%)
Sep 28, 2018 5.768 5.932 5.685 5.932 2,670 +0.17(+3.00%)
Sep 27, 2018 5.644 5.759 5.644 5.759 13,325 +0.23(+4.17%)
Sep 26, 2018 5.839 5.839 5.512 5.529 48,643 -0.36(-6.15%)
Sep 25, 2018 5.995 5.995 5.854 5.891 13,056 -0.07(-1.11%)
Sep 24, 2018 5.998 6.040 5.710 5.957 21,234 -0.19(-3.15%)
Sep 21, 2018 6.180 6.180 6.097 6.151 20,268 -0.15(-2.37%)
Sep 20, 2018 6.271 6.300 6.188 6.300 2,132 +0.02(+0.24%)
Sep 19, 2018 6.344 6.386 6.274 6.285 10,632 -0.02(-0.29%)
Sep 18, 2018 6.213 6.311 6.198 6.303 11,340 +0.21(+3.38%)
Sep 17, 2018 6.180 6.180 6.097 6.097 10,608 -0.10(-1.60%)
Sep 14, 2018 6.237 6.270 6.048 6.196 8,252 +0.03(+0.42%)
Sep 13, 2018 6.180 6.336 6.018 6.170 14,901 -0.05(-0.82%)
Sep 12, 2018 6.073 6.311 6.073 6.221 25,835 +0.12(+1.89%)
Sep 11, 2018 5.998 6.138 5.998 6.106 19,302 +0.01(+0.14%)
Sep 10, 2018 6.237 6.323 6.056 6.097 28,325 -0.20(-3.14%)
Sep 07, 2018 6.419 6.419 6.295 6.295 2,063 -0.10(-1.55%)
Sep 06, 2018 6.303 6.419 6.249 6.394 18,206 +0.13(+2.11%)
Sep 05, 2018 6.468 6.534 6.180 6.262 19,126 -0.21(-3.18%)
Sep 04, 2018 6.410 6.481 6.229 6.468 12,754 +0.21(+3.29%)
Aug 31, 2018 6.262 6.262 6.262 0 -0.16(-2.48%)
Aug 30, 2018 6.563 6.563 6.413 6.421 5,383 -0.14(-2.10%)
Aug 29, 2018 6.567 6.574 6.493 6.559 10,135 -0.03(-0.50%)
Aug 28, 2018 6.592 6.592 6.541 6.592 5,472 +0.04(+0.63%)
Aug 27, 2018 6.715 6.756 6.460 6.550 9,296 -0.21(-3.05%)
Aug 24, 2018 6.798 6.798 6.443 6.756 24,151 -0.04(-0.61%)
Aug 23, 2018 6.452 6.798 6.435 6.798 15,478 +0.37(+5.82%)
Aug 22, 2018 6.592 6.592 6.353 6.424 9,095 -0.17(-2.55%)
Aug 21, 2018 6.485 6.670 6.311 6.592 24,796 +0.24(+3.76%)
Aug 20, 2018 6.509 6.517 6.303 6.353 44,796 -0.16(-2.53%)
Aug 17, 2018 6.443 6.592 6.435 6.517 21,724 -0.07(-1.12%)
Aug 16, 2018 6.443 6.629 6.386 6.592 14,514 +0.25(+3.90%)
Aug 15, 2018 6.509 6.666 6.221 6.344 38,915 -0.07(-1.03%)
Aug 14, 2018 6.905 6.921 6.180 6.410 53,228 +0.02(+0.39%)
Aug 13, 2018 6.427 6.691 6.386 6.386 39,936 -0.06(-0.90%)
Aug 10, 2018 6.600 6.864 6.229 6.443 36,167 -0.19(-2.86%)
Aug 09, 2018 6.270 6.699 6.237 6.633 26,023 +0.36(+5.78%)
Aug 08, 2018 6.311 6.311 6.262 6.270 5,164 +0.04(+0.66%)
Aug 07, 2018 6.171 6.373 6.171 6.229 15,102 +0.05(+0.80%)
Aug 06, 2018 6.880 6.880 5.990 6.180 91,753 -0.54(-7.98%)
Aug 03, 2018 6.241 6.715 6.193 6.715 98,100 +0.50(+8.01%)
Aug 02, 2018 6.023 6.217 6.023 6.217 7,814 +0.10(+1.71%)
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.