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 (%)
Jun 30, 2017 5.546 5.246 5.325 78,637 -0.01(-0.13%)
Jun 29, 2017 5.346 5.346 5.132 5.332 22,838 -0.01(-0.13%)
Jun 28, 2017 5.250 5.346 5.104 5.339 33,831 +0.27(+5.37%)
Jun 27, 2017 5.268 5.346 5.040 5.067 59,115 -0.18(-3.48%)
Jun 26, 2017 5.211 5.303 5.211 5.250 6,572 +0.10(+2.01%)
Jun 23, 2017 5.150 5.273 5.133 5.147 11,229 +0.07(+1.40%)
Jun 22, 2017 5.216 5.239 5.075 5.075 11,520 -0.06(-1.26%)
Jun 21, 2017 5.027 5.532 5.027 5.140 32,477 +0.06(+1.28%)
Jun 20, 2017 5.061 5.204 5.018 5.075 33,629 +0.07(+1.42%)
Jun 19, 2017 5.097 5.194 5.061 5.004 33,064 -0.09(-1.82%)
Jun 16, 2017 5.097 5.132 5.097 5.097 21,152 +0.00(+0.00%)
Jun 15, 2017 5.144 5.245 5.097 5.097 36,270 -0.18(-3.38%)
Jun 14, 2017 5.425 5.825 5.275 5.275 76,657 -0.09(-1.60%)
Jun 13, 2017 5.289 5.418 5.118 5.360 29,900 +0.01(+0.13%)
Jun 12, 2017 5.339 5.489 5.197 5.353 52,539 +0.24(+4.74%)
Jun 09, 2017 5.150 5.243 5.110 5.111 12,607 -0.09(-1.78%)
Jun 08, 2017 5.097 5.325 5.097 5.204 30,091 +0.11(+2.10%)
Jun 07, 2017 5.261 5.408 5.097 5.097 30,934 -0.13(-2.46%)
Jun 06, 2017 5.168 5.339 5.097 5.225 53,705 +0.05(+0.96%)
Jun 05, 2017 5.167 5.180 5.097 5.175 40,175 +0.05(+0.97%)
Jun 02, 2017 5.104 5.196 5.097 5.125 12,416 +0.09(+1.70%)
Jun 01, 2017 5.128 5.132 4.997 5.040 15,594 +0.04(+0.86%)
May 31, 2017 5.018 5.082 4.997 4.997 19,432 -0.01(-0.14%)
May 30, 2017 5.147 5.147 4.997 5.004 26,466 -0.11(-2.09%)
May 26, 2017 5.104 5.159 4.997 5.111 35,887 +0.01(+0.14%)
May 25, 2017 5.204 5.204 5.097 5.104 21,810 -0.06(-1.24%)
May 24, 2017 5.177 5.218 5.132 5.168 20,365 +0.04(+0.69%)
May 23, 2017 5.168 5.225 5.104 5.132 44,646 -0.07(-1.37%)
May 22, 2017 5.275 5.332 5.162 5.204 27,030 -0.10(-1.96%)
May 19, 2017 5.327 5.368 5.218 5.308 25,736 +0.05(+0.96%)
May 18, 2017 5.360 5.375 5.214 5.257 31,125 -0.09(-1.67%)
May 17, 2017 5.311 5.403 5.239 5.346 30,419 -0.04(-0.66%)
May 16, 2017 5.418 5.489 5.359 5.382 24,238 -0.04(-0.79%)
May 15, 2017 5.496 5.553 5.418 5.425 35,993 +0.02(+0.40%)
May 12, 2017 5.560 5.560 5.256 5.403 34,455 -0.03(-0.53%)
May 11, 2017 5.503 5.574 5.418 5.432 17,114 -0.02(-0.39%)
May 10, 2017 5.211 5.609 5.211 5.453 51,487 +0.20(+3.80%)
May 09, 2017 5.524 5.646 5.197 5.254 51,820 -0.27(-4.90%)
May 08, 2017 5.503 5.631 5.239 5.524 89,303 +0.04(+0.78%)
May 05, 2017 5.802 5.838 5.482 5.482 178,295 -0.32(-5.53%)
May 04, 2017 6.123 6.123 5.802 5.802 28,678 -0.20(-3.33%)
May 03, 2017 5.856 6.009 5.814 6.002 50,753 +0.19(+3.35%)
May 02, 2017 5.842 6.016 5.807 5.807 56,028 -0.11(-1.93%)
May 01, 2017 6.058 6.084 5.779 5.921 66,021 -0.18(-3.03%)
Apr 28, 2017 5.981 6.106 5.981 6.106 42,291 +0.15(+2.57%)
Apr 27, 2017 6.190 6.232 5.946 5.953 32,437 -0.15(-2.38%)
Apr 26, 2017 6.155 6.165 6.085 6.098 41,642 -0.08(-1.25%)
Apr 25, 2017 6.113 6.197 6.030 6.176 60,250 +0.05(+0.80%)
Apr 24, 2017 6.113 6.245 6.037 6.127 60,182 +0.05(+0.80%)
Apr 21, 2017 6.183 6.238 6.058 6.079 26,513 -0.11(-1.85%)
Apr 20, 2017 6.058 6.193 6.058 6.193 26,472 +0.14(+2.36%)
Apr 19, 2017 6.080 6.111 6.037 6.051 11,233 -0.02(-0.34%)
Apr 18, 2017 6.155 6.200 6.030 6.072 44,045 -0.08(-1.24%)
Apr 17, 2017 6.336 6.378 6.120 6.148 44,445 -0.24(-3.70%)
Apr 13, 2017 6.447 6.447 6.259 6.385 29,071 -0.02(-0.33%)
Apr 12, 2017 6.259 6.426 6.253 6.405 55,115 +0.13(+1.99%)
Apr 11, 2017 6.238 6.287 6.176 6.280 46,068 +0.10(+1.69%)
Apr 10, 2017 6.204 6.204 6.051 6.176 31,496 +0.13(+2.07%)
Apr 07, 2017 6.197 6.197 6.051 6.051 27,306 -0.15(-2.37%)
Apr 06, 2017 6.196 6.252 6.155 6.198 25,160 +0.04(+0.70%)
Apr 05, 2017 6.127 6.266 6.120 6.155 39,799 +0.08(+1.26%)
Apr 04, 2017 6.134 6.225 6.037 6.079 32,951 +0.09(+1.51%)
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.