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, 2020 4.240 4.275 4.020 4.125 12,452 -0.02(-0.59%)
Jun 29, 2020 4.460 4.494 4.000 4.150 44,330 -0.21(-4.82%)
Jun 26, 2020 4.320 4.410 4.250 4.360 22,300 -0.14(-3.11%)
Jun 25, 2020 4.340 4.510 4.300 4.500 16,039 +0.03(+0.67%)
Jun 24, 2020 4.450 4.575 4.250 4.470 22,207 -0.12(-2.71%)
Jun 23, 2020 4.690 4.700 4.510 4.595 21,210 -0.01(-0.12%)
Jun 22, 2020 4.600 4.600 4.355 4.600 15,532 +0.20(+4.55%)
Jun 19, 2020 4.460 4.500 4.330 4.400 5,000 -0.06(-1.35%)
Jun 18, 2020 4.260 4.550 4.260 4.460 9,397 +0.17(+3.88%)
Jun 17, 2020 4.440 4.606 4.280 4.294 31,008 +0.01(+0.32%)
Jun 16, 2020 4.641 4.658 4.280 4.280 25,753 +0.10(+2.39%)
Jun 15, 2020 4.660 4.680 4.126 4.180 47,469 -0.50(-10.59%)
Jun 12, 2020 4.950 4.990 4.555 4.675 31,500 -0.08(-1.58%)
Jun 11, 2020 4.500 4.750 4.420 4.750 11,512 +0.15(+3.26%)
Jun 10, 2020 4.700 4.730 4.460 4.600 28,513 -0.06(-1.29%)
Jun 09, 2020 4.950 5.100 4.660 4.660 27,304 -0.15(-3.12%)
Jun 08, 2020 4.880 5.290 4.810 4.810 50,393 -0.01(-0.21%)
Jun 05, 2020 5.000 5.039 4.715 4.820 35,200 +0.02(+0.42%)
Jun 04, 2020 4.760 4.850 4.708 4.800 20,515 +0.04(+0.84%)
Jun 03, 2020 4.920 5.040 4.690 4.760 28,944 -0.08(-1.65%)
Jun 02, 2020 4.670 4.840 4.550 4.840 11,404 +0.19(+4.09%)
Jun 01, 2020 4.610 4.650 4.460 4.650 10,421 +0.04(+0.87%)
May 29, 2020 4.620 4.620 4.470 4.610 15,300 +0.12(+2.67%)
May 28, 2020 4.590 4.650 4.410 4.490 15,386 +0.11(+2.51%)
May 27, 2020 4.700 4.700 4.310 4.380 37,883 +0.02(+0.46%)
May 26, 2020 4.620 4.960 4.300 4.360 81,692 +0.16(+3.81%)
May 22, 2020 4.360 4.510 4.107 4.200 33,000 -0.16(-3.67%)
May 21, 2020 4.440 4.650 4.350 4.360 26,601 -0.08(-1.80%)
May 20, 2020 4.270 4.790 4.070 4.440 15,299 +0.37(+9.09%)
May 19, 2020 4.340 4.690 4.070 4.070 43,892 +0.03(+0.74%)
May 18, 2020 4.120 4.700 4.040 4.040 43,077 +0.08(+2.02%)
May 15, 2020 4.120 4.120 3.938 3.960 28,500 +0.06(+1.54%)
May 14, 2020 3.700 4.230 3.500 3.900 42,917 +0.05(+1.33%)
May 13, 2020 4.500 4.540 3.780 3.849 35,501 -0.65(-14.47%)
May 12, 2020 5.050 5.300 4.330 4.500 87,777 -0.81(-15.21%)
May 11, 2020 5.610 5.610 5.240 5.307 13,121 -0.19(-3.46%)
May 08, 2020 5.770 5.770 5.420 5.497 18,100 -0.28(-4.89%)
May 07, 2020 5.980 6.007 5.750 5.780 9,443 -0.27(-4.46%)
May 06, 2020 6.002 6.369 5.799 6.050 72,887 +0.27(+4.68%)
May 05, 2020 5.518 5.973 5.419 5.779 57,965 +0.33(+6.08%)
May 04, 2020 4.997 5.448 4.929 5.448 15,987 +0.27(+5.28%)
May 01, 2020 5.451 5.470 5.048 5.175 13,037 -0.12(-2.29%)
Apr 30, 2020 5.567 5.596 5.287 5.296 11,153 +0.08(+1.48%)
Apr 29, 2020 5.229 5.605 5.200 5.219 46,194 +0.00(+0.07%)
Apr 28, 2020 5.316 5.316 5.026 5.215 12,474 -0.00(-0.07%)
Apr 27, 2020 4.948 5.316 4.948 5.219 10,541 +0.23(+4.54%)
Apr 24, 2020 5.074 5.286 4.910 4.992 11,692 +0.08(+1.68%)
Apr 23, 2020 4.823 5.190 4.702 4.910 7,809 +0.11(+2.19%)
Apr 22, 2020 4.668 4.968 4.426 4.805 10,197 +0.08(+1.66%)
Apr 21, 2020 4.848 4.953 4.552 4.726 7,716 -0.06(-1.21%)
Apr 20, 2020 5.200 5.628 4.784 4.784 13,560 -0.48(-9.17%)
Apr 17, 2020 5.074 5.654 4.736 5.267 24,833 +0.48(+10.10%)
Apr 16, 2020 4.823 5.045 4.609 4.784 10,934 +0.14(+3.13%)
Apr 15, 2020 4.600 4.997 4.494 4.639 15,357 +0.01(+0.31%)
Apr 14, 2020 5.006 5.097 4.624 4.624 12,261 -0.37(-7.34%)
Apr 13, 2020 5.316 5.316 4.639 4.991 16,074 -0.05(-1.07%)
Apr 09, 2020 4.726 5.354 4.494 5.045 39,732 +0.60(+13.48%)
Apr 08, 2020 4.504 4.504 4.388 4.446 10,038 +0.06(+1.32%)
Apr 07, 2020 4.011 4.456 4.011 4.388 9,078 +0.40(+10.02%)
Apr 06, 2020 4.330 4.330 3.673 3.988 6,974 -0.05(-1.28%)
Apr 03, 2020 4.426 4.426 3.953 4.040 9,415 -0.07(-1.65%)
Apr 02, 2020 4.301 4.649 4.107 4.107 10,534 -0.19(-4.49%)
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.