Skip to main content
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 (%)
May 31, 2018 5.462 5.542 5.462 5.542 3,418 +0.10(+1.92%)
May 30, 2018 5.514 5.534 5.438 5.438 15,473 +0.00(+0.00%)
May 29, 2018 5.430 5.559 5.430 5.438 3,717 -0.06(-1.18%)
May 25, 2018 5.503 5.503 5.503 0 -0.03(-0.57%)
May 24, 2018 5.623 5.727 5.534 5.534 36,206 -0.08(-1.43%)
May 23, 2018 5.534 5.615 5.534 5.615 6,984 +0.06(+1.01%)
May 22, 2018 5.465 5.620 5.465 5.559 15,567 +0.02(+0.44%)
May 21, 2018 5.422 5.554 5.386 5.534 35,821 +0.18(+3.30%)
May 18, 2018 5.261 5.422 5.261 5.358 24,847 +0.06(+1.06%)
May 17, 2018 5.028 5.301 4.972 5.301 44,582 +0.24(+4.76%)
May 16, 2018 4.860 5.061 4.838 5.061 42,285 +0.26(+5.35%)
May 15, 2018 4.820 4.932 4.771 4.803 35,573 -0.01(-0.17%)
May 14, 2018 4.940 4.940 4.699 4.812 51,780 -0.13(-2.60%)
May 11, 2018 5.253 5.261 4.820 4.940 66,429 -0.24(-4.65%)
May 10, 2018 5.093 5.221 5.061 5.181 48,519 +0.09(+1.82%)
May 09, 2018 5.069 5.141 5.069 5.089 14,049 +0.07(+1.36%)
May 08, 2018 5.061 5.117 4.940 5.020 10,565 -0.11(-2.19%)
May 07, 2018 4.980 5.181 4.980 5.133 45,651 -0.04(-0.87%)
May 04, 2018 5.290 5.325 5.142 5.178 18,296 -0.11(-2.12%)
May 03, 2018 5.251 5.329 5.251 5.290 13,523 +0.04(+0.74%)
May 02, 2018 5.060 5.445 5.053 5.251 55,619 +0.19(+3.85%)
May 01, 2018 4.979 5.056 4.979 5.056 2,040 +0.00(+0.00%)
Apr 30, 2018 5.048 5.094 4.979 5.056 14,915 +0.09(+1.90%)
Apr 27, 2018 4.792 4.986 4.791 4.962 20,796 +0.18(+3.72%)
Apr 26, 2018 4.808 4.925 4.784 4.784 15,198 -0.05(-1.13%)
Apr 25, 2018 4.876 4.876 4.675 4.839 13,279 -0.07(-1.35%)
Apr 24, 2018 5.010 5.010 4.831 4.905 16,033 -0.10(-1.94%)
Apr 23, 2018 5.074 5.074 4.986 5.002 6,697 -0.02(-0.31%)
Apr 20, 2018 4.986 5.049 4.971 5.018 9,872 -0.08(-1.53%)
Apr 19, 2018 5.088 5.095 5.088 5.095 673 -0.00(-0.00%)
Apr 18, 2018 5.041 5.095 4.994 5.095 11,008 +0.10(+2.02%)
Apr 17, 2018 4.979 5.095 4.979 4.994 8,732 +0.00(+0.00%)
Apr 16, 2018 5.041 5.068 4.987 4.994 12,198 -0.09(-1.68%)
Apr 13, 2018 5.056 5.151 5.038 5.080 17,032 +0.08(+1.56%)
Apr 12, 2018 5.080 5.126 4.979 5.002 5,449 -0.05(-1.08%)
Apr 11, 2018 5.049 5.138 4.955 5.056 13,804 -0.02(-0.46%)
Apr 10, 2018 5.010 5.080 4.831 5.080 15,490 +0.22(+4.48%)
Apr 09, 2018 5.120 5.129 4.862 4.862 13,948 -0.22(-4.29%)
Apr 06, 2018 4.963 5.080 4.860 5.080 10,574 +0.15(+3.00%)
Apr 05, 2018 4.494 5.088 4.482 4.932 78,952 +0.47(+10.45%)
Apr 04, 2018 4.450 4.512 4.450 4.465 2,803 +0.03(+0.70%)
Apr 03, 2018 4.489 4.504 4.434 4.434 6,895 -0.08(-1.72%)
Apr 02, 2018 4.380 4.551 4.380 4.512 17,855 +0.16(+3.76%)
Mar 29, 2018 4.349 4.349 4.349 0 +0.03(+0.72%)
Mar 28, 2018 4.477 4.535 4.279 4.317 44,589 -0.12(-2.63%)
Mar 27, 2018 4.539 4.568 4.411 4.434 21,337 -0.04(-0.87%)
Mar 26, 2018 4.483 4.483 4.473 4.473 14,585 +0.01(+0.17%)
Mar 23, 2018 4.761 4.761 4.279 4.465 60,927 -0.20(-4.33%)
Mar 22, 2018 4.660 4.776 4.551 4.667 16,684 +0.03(+0.67%)
Mar 21, 2018 4.566 4.800 4.520 4.636 18,774 +0.12(+2.76%)
Mar 20, 2018 4.629 4.699 4.512 4.512 14,996 -0.12(-2.52%)
Mar 19, 2018 4.714 4.842 4.629 4.629 15,590 -0.10(-2.14%)
Mar 16, 2018 4.955 4.955 4.629 4.730 33,231 -0.23(-4.55%)
Mar 15, 2018 5.117 5.117 4.955 4.955 17,962 -0.07(-1.47%)
Mar 14, 2018 4.994 5.126 4.979 5.029 9,972 -0.03(-0.54%)
Mar 13, 2018 5.056 5.137 4.924 5.056 11,695 +0.02(+0.46%)
Mar 12, 2018 4.862 5.158 4.862 5.033 10,199 +0.13(+2.70%)
Mar 09, 2018 4.979 5.025 4.799 4.901 10,837 -0.04(-0.79%)
Mar 08, 2018 4.909 4.980 4.722 4.940 8,824 -0.03(-0.63%)
Mar 07, 2018 5.088 5.227 4.924 4.971 20,110 +0.06(+1.18%)
Mar 06, 2018 5.002 5.064 4.873 4.913 7,239 -0.09(-1.78%)
Mar 05, 2018 4.948 5.056 4.761 5.002 19,261 +0.07(+1.41%)
Mar 02, 2018 4.862 4.942 4.706 4.933 39,969 +0.03(+0.56%)
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.