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 (%)
Oct 31, 2019 8.499 8.767 8.314 8.767 17,002 +0.10(+1.17%)
Oct 30, 2019 8.600 8.702 8.591 8.665 5,511 +0.17(+1.96%)
Oct 29, 2019 8.480 8.683 8.480 8.499 3,177 -0.06(-0.73%)
Oct 28, 2019 8.614 8.637 8.466 8.561 12,268 -0.14(-1.66%)
Oct 25, 2019 8.730 8.776 8.499 8.705 16,237 +0.02(+0.25%)
Oct 24, 2019 9.099 9.099 8.369 8.683 35,388 -0.42(-4.57%)
Oct 23, 2019 9.053 9.367 8.961 9.099 46,435 +0.10(+1.08%)
Oct 22, 2019 8.646 9.099 8.563 9.002 58,121 +0.47(+5.49%)
Oct 21, 2019 8.425 8.653 8.360 8.533 18,786 +0.13(+1.56%)
Oct 18, 2019 8.388 8.457 8.388 8.403 866 -0.05(-0.54%)
Oct 17, 2019 8.489 8.489 8.314 8.448 16,273 -0.04(-0.49%)
Oct 16, 2019 8.499 8.499 8.342 8.489 14,135 -0.12(-1.39%)
Oct 15, 2019 8.591 8.646 8.406 8.610 14,147 +0.04(+0.43%)
Oct 14, 2019 8.637 8.647 8.453 8.573 36,755 +0.06(+0.76%)
Oct 11, 2019 8.563 8.637 8.342 8.508 17,969 +0.14(+1.65%)
Oct 10, 2019 8.305 8.528 8.222 8.369 23,437 +0.06(+0.78%)
Oct 09, 2019 8.526 8.536 8.208 8.305 19,792 +0.00(+0.01%)
Oct 08, 2019 8.129 8.406 7.962 8.304 39,624 +0.10(+1.27%)
Oct 07, 2019 8.222 8.563 7.938 8.200 36,345 -0.02(-0.26%)
Oct 04, 2019 8.443 8.443 8.083 8.222 24,573 -0.08(-1.00%)
Oct 03, 2019 8.129 8.443 7.852 8.305 48,088 +0.13(+1.58%)
Oct 02, 2019 8.591 8.591 7.630 8.175 85,230 -0.59(-6.74%)
Oct 01, 2019 8.314 8.767 8.314 8.767 57,691 +0.45(+5.44%)
Sep 30, 2019 7.935 8.469 7.852 8.314 81,579 +0.38(+4.77%)
Sep 27, 2019 7.935 7.935 7.677 7.935 12,340 +0.10(+1.30%)
Sep 26, 2019 7.704 7.935 7.695 7.834 8,795 +0.21(+2.79%)
Sep 25, 2019 7.446 7.667 7.390 7.621 14,261 +0.15(+1.98%)
Sep 24, 2019 7.501 7.815 7.196 7.473 41,667 -0.01(-0.12%)
Sep 23, 2019 7.667 7.732 7.270 7.483 25,391 -0.23(-2.99%)
Sep 20, 2019 7.871 7.926 7.713 7.713 8,118 -0.16(-2.00%)
Sep 19, 2019 7.880 7.935 7.677 7.871 11,738 -0.07(-0.82%)
Sep 18, 2019 7.843 8.037 7.792 7.936 6,250 +0.09(+1.20%)
Sep 17, 2019 7.843 7.852 7.547 7.842 14,616 -0.00(-0.01%)
Sep 16, 2019 8.314 8.314 7.658 7.843 49,686 -0.15(-1.86%)
Sep 13, 2019 7.436 8.222 7.436 7.991 55,208 +0.57(+7.73%)
Sep 12, 2019 7.178 7.649 7.168 7.418 67,530 +0.25(+3.48%)
Sep 11, 2019 7.021 7.168 7.001 7.168 23,566 +0.23(+3.33%)
Sep 10, 2019 6.974 7.048 6.919 6.938 7,314 +0.06(+0.81%)
Sep 09, 2019 6.882 7.002 6.828 6.882 5,702 -0.06(-0.80%)
Sep 06, 2019 6.921 7.006 6.921 6.938 6,170 -0.09(-1.31%)
Sep 05, 2019 6.993 7.039 6.919 7.030 6,309 +0.02(+0.26%)
Sep 04, 2019 7.058 7.122 6.790 7.011 15,614 -0.08(-1.10%)
Sep 03, 2019 6.845 7.090 6.771 7.090 18,078 +0.24(+3.57%)
Aug 30, 2019 6.974 7.029 6.707 6.845 5,737 -0.16(-2.24%)
Aug 29, 2019 6.928 7.067 6.928 7.002 16,607 +0.04(+0.51%)
Aug 28, 2019 6.660 6.967 6.660 6.967 4,311 +0.22(+3.31%)
Aug 27, 2019 6.792 6.877 6.568 6.744 8,424 -0.05(-0.67%)
Aug 26, 2019 6.771 6.991 6.744 6.789 9,512 +0.09(+1.37%)
Aug 23, 2019 7.095 7.095 6.642 6.697 33,558 -0.41(-5.80%)
Aug 22, 2019 6.949 7.110 6.949 7.110 4,387 +0.13(+1.82%)
Aug 21, 2019 7.067 7.122 6.808 6.983 13,662 -0.13(-1.83%)
Aug 20, 2019 7.113 7.122 6.808 7.113 22,092 -0.06(-0.77%)
Aug 19, 2019 7.048 7.195 6.734 7.168 27,605 +0.19(+2.78%)
Aug 16, 2019 7.002 7.113 6.928 6.974 43,192 +0.06(+0.94%)
Aug 15, 2019 6.356 7.048 6.328 6.910 74,522 +0.68(+10.98%)
Aug 14, 2019 6.337 6.537 6.143 6.226 11,774 -0.03(-0.44%)
Aug 13, 2019 6.300 6.753 6.245 6.254 10,440 -0.11(-1.74%)
Aug 12, 2019 6.393 6.393 6.235 6.365 12,447 +0.04(+0.58%)
Aug 09, 2019 6.365 6.393 6.272 6.328 11,258 -0.06(-1.00%)
Aug 08, 2019 6.032 6.780 6.014 6.392 15,093 +0.27(+4.36%)
Aug 07, 2019 6.272 6.272 5.958 6.125 32,797 -0.15(-2.36%)
Aug 06, 2019 6.697 6.697 6.257 6.272 41,056 -0.48(-7.11%)
Aug 05, 2019 6.878 6.878 6.672 6.753 14,503 +0.09(+1.28%)
Aug 02, 2019 6.618 6.690 6.618 6.667 6,681 +0.00(+0.07%)
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.