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 (%)
Feb 28, 2022 1.010 1.190 1.000 1.170 263,233 +0.17(+17.01%)
Feb 25, 2022 1.020 1.015 0.9710 0.9999 33,047 +0.03(+3.05%)
Feb 24, 2022 1.090 1.163 0.8710 0.9703 585,311 +0.04(+4.33%)
Feb 23, 2022 0.9100 1.000 0.9102 0.9300 34,272 +0.01(+1.56%)
Feb 22, 2022 0.9000 0.9800 0.9000 0.9157 98,098 -0.03(-3.10%)
Feb 18, 2022 0.9450 0 +0.00(+0.02%)
Feb 17, 2022 0.9300 0.9600 0.9122 0.9448 36,304 +0.02(+1.61%)
Feb 16, 2022 0.9400 0.9500 0.9100 0.9298 15,947 -0.00(-0.02%)
Feb 15, 2022 0.9499 0.9499 0.9100 0.9300 8,802 +0.01(+0.56%)
Feb 14, 2022 0.9300 0.9500 0.8900 0.9248 23,048 -0.01(-0.56%)
Feb 11, 2022 0.9300 0.9305 0.9000 0.9300 8,176 +0.00(+0.01%)
Feb 10, 2022 0.9500 0.9500 0.9011 0.9299 17,682 -0.00(-0.01%)
Feb 09, 2022 0.9300 0.9555 0.9100 0.9300 6,582 +0.05(+5.60%)
Feb 08, 2022 0.9555 0.9555 0.8800 0.8807 40,861 -0.03(-3.22%)
Feb 07, 2022 0.9500 0.9500 0.8700 0.9100 14,078 -0.00(-0.52%)
Feb 04, 2022 0.9400 0.9800 0.9000 0.9148 13,710 -0.03(-2.68%)
Feb 03, 2022 0.9700 0.9899 0.9201 0.9400 16,095 +0.01(+1.10%)
Feb 02, 2022 1.040 1.040 0.8701 0.9298 58,097 -0.07(-7.02%)
Feb 01, 2022 1.020 1.020 0.9991 1.000 21,229 +0.02(+1.93%)
Jan 31, 2022 1.055 1.070 0.9811 0.9811 25,969 -0.06(-5.66%)
Jan 28, 2022 1.000 1.050 0.9900 1.040 19,456 +0.03(+2.97%)
Jan 27, 2022 1.030 1.050 0.9900 1.010 23,538 -0.01(-0.98%)
Jan 26, 2022 1.050 1.080 1.020 1.020 12,062 -0.04(-3.77%)
Jan 25, 2022 0.9500 1.070 0.9300 1.060 15,335 +0.12(+12.77%)
Jan 24, 2022 0.9500 1.080 0.8419 0.9400 76,886 -0.02(-2.08%)
Jan 21, 2022 1.010 1.010 0.8400 0.9600 77,737 -0.05(-4.95%)
Jan 20, 2022 1.100 1.100 0.9901 1.010 99,572 -0.09(-8.18%)
Jan 19, 2022 1.070 1.140 1.070 1.100 35,177 -0.02(-1.79%)
Jan 18, 2022 1.140 1.140 1.070 1.120 9,232 -0.01(-0.88%)
Jan 14, 2022 1.130 0 +0.00(+0.00%)
Jan 13, 2022 1.250 1.250 1.080 1.130 23,786 -0.10(-8.13%)
Jan 12, 2022 1.230 1.270 1.170 1.230 24,810 -0.02(-1.60%)
Jan 11, 2022 1.270 1.280 1.230 1.250 5,022 +0.00(+0.00%)
Jan 10, 2022 1.220 1.250 1.220 1.250 26,948 +0.02(+1.63%)
Jan 07, 2022 1.190 1.239 1.190 1.230 12,824 +0.01(+0.82%)
Jan 06, 2022 1.240 1.240 1.196 1.220 11,820 +0.03(+2.52%)
Jan 05, 2022 1.130 1.240 1.130 1.190 26,628 +0.00(+0.00%)
Jan 04, 2022 1.250 1.360 1.190 1.190 59,455 +0.02(+1.71%)
Jan 03, 2022 1.130 1.210 1.120 1.170 37,074 +0.05(+4.44%)
Dec 31, 2021 1.045 1.130 1.045 1.120 46,197 +0.09(+8.77%)
Dec 30, 2021 1.000 1.040 0.9800 1.030 86,561 +0.05(+5.10%)
Dec 29, 2021 1.040 1.070 0.9320 0.9800 70,253 -0.04(-3.92%)
Dec 28, 2021 1.050 1.050 1.000 1.020 40,681 -0.01(-0.84%)
Dec 27, 2021 1.090 1.090 1.000 1.029 89,170 -0.07(-6.49%)
Dec 23, 2021 1.120 1.120 1.070 1.100 16,099 +0.02(+1.85%)
Dec 22, 2021 1.110 1.120 1.060 1.080 61,843 -0.03(-2.70%)
Dec 21, 2021 1.060 1.150 1.060 1.110 27,722 +0.02(+1.83%)
Dec 20, 2021 1.020 1.100 1.010 1.090 68,806 +0.00(+0.00%)
Dec 17, 2021 1.050 1.105 1.050 1.090 17,381 -0.02(-1.80%)
Dec 16, 2021 1.100 1.160 1.070 1.110 57,184 +0.04(+3.74%)
Dec 15, 2021 1.020 1.079 1.010 1.070 23,286 +0.02(+1.90%)
Dec 14, 2021 1.150 1.150 1.000 1.050 41,372 -0.07(-6.25%)
Dec 13, 2021 1.120 1.180 1.120 1.120 34,341 -0.05(-4.27%)
Dec 10, 2021 1.180 1.206 1.140 1.170 14,270 -0.02(-1.68%)
Dec 09, 2021 1.199 1.200 1.165 1.190 11,383 +0.00(+0.42%)
Dec 08, 2021 1.120 1.200 1.120 1.185 25,111 +0.05(+3.95%)
Dec 07, 2021 1.120 1.180 1.110 1.140 41,766 +0.04(+3.64%)
Dec 06, 2021 1.080 1.165 1.060 1.100 42,099 -0.02(-1.79%)
Dec 03, 2021 1.268 1.268 1.060 1.120 41,378 -0.11(-8.94%)
Dec 02, 2021 1.250 1.295 1.230 1.230 7,190 -0.05(-3.91%)
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.