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 (%)
Jul 31, 2018 6.024 6.167 5.944 5.944 20,889 -0.20(-3.23%)
Jul 30, 2018 6.139 6.298 6.024 6.142 18,921 +0.05(+0.81%)
Jul 27, 2018 5.960 6.161 5.960 6.093 12,075 +0.05(+0.88%)
Jul 26, 2018 5.900 6.040 5.856 6.040 8,951 +0.07(+1.14%)
Jul 25, 2018 5.953 6.275 5.872 5.972 10,131 +0.04(+0.74%)
Jul 24, 2018 5.976 6.016 5.976 5.928 8,359 -0.05(-0.81%)
Jul 23, 2018 5.864 6.016 5.783 5.976 9,473 +0.11(+1.88%)
Jul 20, 2018 5.784 5.976 5.784 5.866 2,667 -0.12(-1.98%)
Jul 19, 2018 5.816 6.016 5.816 5.984 9,866 +0.20(+3.47%)
Jul 18, 2018 5.743 5.951 5.743 5.783 4,221 -0.03(-0.55%)
Jul 17, 2018 5.920 5.920 5.726 5.816 8,779 -0.09(-1.50%)
Jul 16, 2018 5.848 6.008 5.824 5.904 5,383 +0.03(+0.55%)
Jul 13, 2018 5.772 5.903 5.739 5.872 11,813 +0.21(+3.69%)
Jul 12, 2018 5.992 5.992 5.663 5.663 12,144 -0.27(-4.60%)
Jul 11, 2018 6.008 6.032 5.864 5.936 7,455 -0.06(-1.07%)
Jul 10, 2018 5.984 6.127 5.944 6.000 22,808 +0.06(+0.95%)
Jul 09, 2018 6.024 6.372 5.888 5.944 18,931 -0.04(-0.67%)
Jul 06, 2018 5.816 5.984 5.759 5.984 13,827 +0.24(+4.20%)
Jul 05, 2018 5.751 5.840 5.655 5.743 12,611 -0.04(-0.77%)
Jul 03, 2018 5.788 5.788 5.788 0 -0.08(-1.29%)
Jul 02, 2018 5.767 5.952 5.767 5.864 8,775 +0.04(+0.65%)
Jun 29, 2018 5.623 5.834 5.623 5.826 7,750 +0.15(+2.56%)
Jun 28, 2018 5.655 5.743 5.639 5.681 11,463 +0.01(+0.17%)
Jun 27, 2018 6.024 6.024 5.631 5.671 35,675 -0.39(-6.49%)
Jun 26, 2018 6.008 6.177 6.008 6.065 6,463 +0.11(+1.89%)
Jun 25, 2018 6.225 6.238 5.711 5.952 47,267 -0.40(-6.32%)
Jun 22, 2018 6.410 6.418 6.217 6.354 23,394 -0.04(-0.63%)
Jun 21, 2018 6.105 6.418 5.968 6.394 18,690 +0.29(+4.67%)
Jun 20, 2018 6.341 6.373 6.109 6.109 11,489 -0.19(-3.06%)
Jun 19, 2018 6.346 6.522 6.233 6.302 25,232 +0.06(+0.95%)
Jun 18, 2018 6.386 6.547 6.242 6.242 41,992 -0.14(-2.25%)
Jun 15, 2018 6.386 6.157 6.386 27,310 +0.13(+2.05%)
Jun 14, 2018 6.225 6.358 6.129 6.257 22,833 +0.00(+0.05%)
Jun 13, 2018 6.426 6.430 6.053 6.254 37,889 -0.12(-1.94%)
Jun 12, 2018 5.783 6.828 5.615 6.378 151,032 +0.59(+10.28%)
Jun 11, 2018 5.526 5.816 5.424 5.783 76,744 +0.37(+6.75%)
Jun 08, 2018 5.418 5.418 5.418 5.418 359 -0.05(-0.87%)
Jun 07, 2018 5.318 5.623 5.221 5.466 44,680 +0.07(+1.26%)
Jun 06, 2018 5.526 5.350 5.398 8,266 +0.00(+0.00%)
Jun 05, 2018 5.534 5.534 5.398 5.398 8,723 -0.06(-1.18%)
Jun 04, 2018 5.510 5.607 5.462 5.462 12,519 -0.04(-0.73%)
Jun 01, 2018 5.542 5.595 5.463 5.502 7,694 -0.04(-0.72%)
May 31, 2018 5.462 5.542 5.462 5.542 3,418 +0.10(+1.92%)
May 30, 2018 5.514 5.534 5.438 5.438 15,473 +0.00(+0.00%)
May 29, 2018 5.430 5.559 5.430 5.438 3,717 -0.06(-1.18%)
May 25, 2018 5.503 5.503 5.503 0 -0.03(-0.57%)
May 24, 2018 5.623 5.727 5.534 5.534 36,206 -0.08(-1.43%)
May 23, 2018 5.534 5.615 5.534 5.615 6,984 +0.06(+1.01%)
May 22, 2018 5.465 5.620 5.465 5.559 15,567 +0.02(+0.44%)
May 21, 2018 5.422 5.554 5.386 5.534 35,821 +0.18(+3.30%)
May 18, 2018 5.261 5.422 5.261 5.358 24,847 +0.06(+1.06%)
May 17, 2018 5.028 5.301 4.972 5.301 44,582 +0.24(+4.76%)
May 16, 2018 4.860 5.061 4.838 5.061 42,285 +0.26(+5.35%)
May 15, 2018 4.820 4.932 4.771 4.803 35,573 -0.01(-0.17%)
May 14, 2018 4.940 4.940 4.699 4.812 51,780 -0.13(-2.60%)
May 11, 2018 5.253 5.261 4.820 4.940 66,429 -0.24(-4.65%)
May 10, 2018 5.093 5.221 5.061 5.181 48,519 +0.09(+1.82%)
May 09, 2018 5.069 5.141 5.069 5.089 14,049 +0.07(+1.36%)
May 08, 2018 5.061 5.117 4.940 5.020 10,565 -0.11(-2.19%)
May 07, 2018 4.980 5.181 4.980 5.133 45,651 -0.04(-0.87%)
May 04, 2018 5.290 5.325 5.142 5.178 18,296 -0.11(-2.12%)
May 03, 2018 5.251 5.329 5.251 5.290 13,523 +0.04(+0.74%)
May 02, 2018 5.060 5.445 5.053 5.251 55,619 +0.19(+3.85%)
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.