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 (%)
Feb 28, 2018 5.228 5.228 4.862 4.914 22,475 -0.23(-4.56%)
Feb 27, 2018 5.344 5.344 5.056 5.149 23,550 -0.18(-3.38%)
Feb 26, 2018 5.329 5.329 5.117 5.329 30,872 +0.12(+2.24%)
Feb 23, 2018 5.148 5.251 5.134 5.212 16,147 +0.14(+2.76%)
Feb 22, 2018 5.150 5.150 4.963 5.072 16,500 -0.10(-1.95%)
Feb 21, 2018 5.175 5.228 5.018 5.173 16,181 +0.00(+0.00%)
Feb 20, 2018 4.862 5.173 4.839 5.173 4,846 +0.37(+7.61%)
Feb 16, 2018 4.808 4.808 4.808 0 -0.02(-0.32%)
Feb 15, 2018 4.979 4.979 4.823 4.823 41,757 -0.12(-2.36%)
Feb 14, 2018 4.963 4.979 4.827 4.940 16,243 +0.00(+0.00%)
Feb 13, 2018 4.551 4.940 4.551 4.940 35,326 +0.30(+6.54%)
Feb 12, 2018 4.667 4.823 4.559 4.636 13,908 +0.02(+0.34%)
Feb 09, 2018 4.745 4.753 4.473 4.621 67,013 -0.16(-3.41%)
Feb 08, 2018 5.088 5.088 4.745 4.784 54,679 -0.33(-6.54%)
Feb 07, 2018 5.212 5.298 5.075 5.119 30,491 -0.09(-1.79%)
Feb 06, 2018 5.282 5.289 5.056 5.212 59,822 -0.13(-2.48%)
Feb 05, 2018 5.374 5.503 5.374 5.345 95,777 -0.03(-0.56%)
Feb 02, 2018 5.397 5.482 5.299 5.374 20,212 -0.01(-0.14%)
Feb 01, 2018 5.473 5.473 5.291 5.382 32,720 -0.17(-3.12%)
Jan 31, 2018 5.586 5.624 5.435 5.556 24,610 -0.02(-0.41%)
Jan 30, 2018 5.510 5.578 5.510 5.578 25,973 +0.26(+4.82%)
Jan 29, 2018 5.367 5.473 5.322 5.322 37,296 -0.18(-3.29%)
Jan 26, 2018 5.563 5.563 5.390 5.503 41,794 +0.11(+2.10%)
Jan 25, 2018 5.474 5.474 5.373 5.390 10,098 -0.05(-0.83%)
Jan 24, 2018 5.374 5.439 5.284 5.435 15,156 +0.06(+1.12%)
Jan 23, 2018 5.412 5.412 5.314 5.374 16,139 -0.04(-0.70%)
Jan 22, 2018 5.510 5.510 5.303 5.412 22,913 -0.10(-1.78%)
Jan 19, 2018 5.284 5.533 5.231 5.510 20,160 +0.15(+2.82%)
Jan 18, 2018 5.254 5.359 4.982 5.359 29,877 +0.11(+2.01%)
Jan 17, 2018 5.548 5.548 5.246 5.254 36,240 -0.29(-5.31%)
Jan 16, 2018 5.435 5.578 5.386 5.548 31,144 +0.14(+2.51%)
Jan 12, 2018 5.412 5.412 5.412 0 -0.17(-3.11%)
Jan 11, 2018 5.148 5.586 5.045 5.586 113,080 +0.57(+11.28%)
Jan 10, 2018 4.906 5.133 4.869 5.020 40,499 +0.05(+1.06%)
Jan 09, 2018 4.914 4.967 4.809 4.967 25,562 +0.10(+2.02%)
Jan 08, 2018 4.755 4.952 4.688 4.869 39,999 +0.02(+0.31%)
Jan 05, 2018 4.793 4.967 4.755 4.854 85,700 +0.14(+3.04%)
Jan 04, 2018 4.665 4.748 4.605 4.710 77,661 +0.07(+1.47%)
Jan 03, 2018 4.605 4.657 4.454 4.642 42,222 +0.08(+1.65%)
Jan 02, 2018 4.529 4.659 4.499 4.567 66,727 +0.04(+0.83%)
Dec 29, 2017 4.529 4.529 4.529 0 +0.19(+4.35%)
Dec 28, 2017 4.255 4.389 4.212 4.340 64,303 +0.11(+2.68%)
Dec 27, 2017 4.303 4.340 4.227 4.227 63,703 -0.04(-0.89%)
Dec 26, 2017 4.318 4.453 4.227 4.265 148,961 -0.04(-0.88%)
Dec 22, 2017 4.378 4.484 4.303 4.303 30,803 -0.07(-1.55%)
Dec 21, 2017 4.431 4.506 4.355 4.371 49,745 -0.08(-1.86%)
Dec 20, 2017 4.499 4.499 4.348 4.454 44,929 -0.08(-1.67%)
Dec 19, 2017 4.491 4.567 4.416 4.529 37,108 -0.11(-2.44%)
Dec 18, 2017 4.484 4.673 4.397 4.642 82,500 -0.05(-0.97%)
Dec 15, 2017 4.446 4.688 4.189 4.688 79,414 +0.29(+6.52%)
Dec 14, 2017 4.355 4.485 4.325 4.401 39,899 +0.02(+0.34%)
Dec 13, 2017 4.423 4.506 4.325 4.386 84,946 -0.04(-0.85%)
Dec 12, 2017 4.605 4.634 4.416 4.423 57,973 -0.22(-4.69%)
Dec 11, 2017 4.688 4.688 4.454 4.641 38,801 -0.04(-0.83%)
Dec 08, 2017 4.657 4.680 4.416 4.680 41,174 +0.11(+2.31%)
Dec 07, 2017 4.594 4.635 4.574 4.574 21,521 +0.01(+0.17%)
Dec 06, 2017 4.597 4.605 4.454 4.567 45,263 -0.03(-0.66%)
Dec 05, 2017 4.755 4.762 4.544 4.597 24,933 -0.08(-1.77%)
Dec 04, 2017 4.786 4.786 4.680 4.680 38,039 -0.11(-2.36%)
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.