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 (%)
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%)
Aug 01, 2017 5.289 5.332 5.132 5.325 53,404 +0.08(+1.49%)
Jul 31, 2017 5.282 5.311 5.204 5.246 51,041 +0.04(+0.82%)
Jul 28, 2017 5.197 5.282 5.061 5.204 31,940 +0.03(+0.55%)
Jul 27, 2017 5.139 5.303 5.139 5.175 25,936 +0.00(+0.00%)
Jul 26, 2017 5.239 5.311 5.139 5.175 22,622 -0.01(-0.27%)
Jul 25, 2017 5.189 5.225 5.068 5.189 41,702 -0.02(-0.41%)
Jul 24, 2017 5.311 5.311 5.168 5.211 18,061 +0.01(+0.14%)
Jul 21, 2017 5.200 5.227 5.134 5.204 13,759 +0.01(+0.27%)
Jul 20, 2017 5.097 5.257 5.025 5.189 20,147 +0.09(+1.82%)
Jul 19, 2017 5.288 5.288 5.055 5.097 19,581 -0.06(-1.24%)
Jul 18, 2017 5.239 5.347 5.140 5.161 26,815 -0.03(-0.55%)
Jul 17, 2017 5.125 5.460 5.047 5.189 55,490 +0.09(+1.82%)
Jul 14, 2017 4.812 5.289 4.805 5.097 72,501 +0.31(+6.56%)
Jul 13, 2017 5.132 5.132 4.726 4.783 61,070 -0.29(-5.64%)
Jul 12, 2017 5.090 5.238 5.025 5.069 16,316 +0.00(+0.01%)
Jul 11, 2017 5.132 5.489 5.061 5.068 48,854 -0.09(-1.66%)
Jul 10, 2017 5.139 5.164 5.125 5.154 4,144 -0.02(-0.41%)
Jul 07, 2017 5.218 5.253 5.111 5.175 24,530 -0.06(-1.22%)
Jul 06, 2017 5.339 5.339 5.239 5.239 9,922 -0.14(-2.65%)
Jul 05, 2017 5.339 5.418 5.325 5.382 20,543 +0.04(+0.80%)
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.