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 (%)
Dec 31, 2018 4.877 4.954 4.699 4.767 38,313 -0.20(-3.93%)
Dec 28, 2018 4.784 5.242 4.547 4.962 88,180 +0.07(+1.39%)
Dec 27, 2018 4.665 4.894 4.658 4.894 12,656 +0.27(+5.87%)
Dec 26, 2018 4.903 5.004 4.615 4.623 30,988 -0.19(-3.88%)
Dec 24, 2018 4.962 5.064 4.810 4.810 12,967 -0.11(-2.24%)
Dec 21, 2018 4.716 4.954 4.581 4.920 20,984 +0.17(+3.52%)
Dec 20, 2018 5.098 5.242 4.665 4.753 37,691 -0.37(-7.27%)
Dec 19, 2018 4.920 5.126 4.665 5.126 40,045 +0.29(+6.01%)
Dec 18, 2018 5.310 5.310 4.776 4.835 40,672 -0.49(-9.24%)
Dec 17, 2018 5.420 5.437 5.302 5.327 18,678 -0.07(-1.26%)
Dec 14, 2018 5.319 5.539 5.319 5.395 7,898 +0.08(+1.60%)
Dec 13, 2018 5.641 5.641 5.310 5.310 18,964 -0.47(-8.08%)
Dec 12, 2018 5.378 5.777 5.268 5.777 21,445 +0.34(+6.30%)
Dec 11, 2018 5.327 5.486 5.327 5.434 13,867 +0.17(+3.15%)
Dec 10, 2018 5.378 5.514 5.217 5.268 21,804 -0.24(-4.30%)
Dec 07, 2018 5.480 5.641 5.344 5.505 16,622 +0.11(+2.04%)
Dec 06, 2018 5.514 5.569 5.386 5.395 15,637 -0.15(-2.75%)
Dec 04, 2018 5.726 5.726 5.514 5.548 12,024 -0.18(-3.11%)
Dec 03, 2018 5.777 5.861 5.539 5.726 16,774 -0.08(-1.46%)
Nov 30, 2018 5.569 5.844 5.539 5.811 9,431 -0.06(-0.97%)
Nov 29, 2018 5.726 5.867 5.658 5.867 7,322 +0.14(+2.47%)
Nov 28, 2018 5.514 5.726 5.513 5.726 8,666 +0.24(+4.31%)
Nov 27, 2018 5.938 5.938 5.471 5.489 9,722 -0.39(-6.62%)
Nov 26, 2018 5.420 5.878 5.300 5.878 25,604 +0.48(+8.79%)
Nov 23, 2018 5.403 5.403 5.403 5.403 117 -0.17(-3.04%)
Nov 21, 2018 5.573 5.573 5.573 0 +0.31(+5.97%)
Nov 20, 2018 5.429 5.454 5.224 5.259 28,248 -0.17(-3.12%)
Nov 19, 2018 5.353 5.472 5.314 5.429 20,978 +0.08(+1.43%)
Nov 16, 2018 5.607 5.607 5.302 5.353 9,077 -0.30(-5.26%)
Nov 15, 2018 5.463 5.670 5.429 5.649 11,345 +0.23(+4.23%)
Nov 14, 2018 5.505 5.665 5.302 5.420 12,882 -0.01(-0.16%)
Nov 13, 2018 4.844 5.675 4.844 5.429 37,591 +0.69(+14.49%)
Nov 12, 2018 5.514 5.514 4.742 4.742 27,874 -0.91(-16.07%)
Nov 09, 2018 5.683 5.692 5.319 5.649 9,548 -0.03(-0.60%)
Nov 08, 2018 5.785 5.785 4.725 5.683 12,997 -0.20(-3.46%)
Nov 07, 2018 5.861 5.947 5.768 5.887 5,963 -0.13(-2.18%)
Nov 06, 2018 6.090 6.090 5.842 6.018 7,495 -0.02(-0.35%)
Nov 05, 2018 6.130 6.130 5.974 6.040 15,715 +0.15(+2.52%)
Nov 02, 2018 5.792 5.932 5.636 5.891 19,661 +0.11(+1.85%)
Nov 01, 2018 5.677 5.842 5.578 5.784 5,819 -0.07(-1.13%)
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%)
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.