Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cypress Energy Partners LP (NY: CELP )

N/A 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, 2016 8.070 8.200 7.960 8.030 74,198 -0.07(-0.86%)
May 27, 2016 8.170 8.100 8.100 8.100 25,800 -0.07(-0.86%)
May 26, 2016 8.110 8.200 8.070 8.170 51,003 +0.06(+0.74%)
May 25, 2016 8.050 8.120 8.040 8.110 10,558 +0.05(+0.62%)
May 24, 2016 8.040 8.200 8.010 8.060 10,057 -0.01(-0.12%)
May 23, 2016 8.130 8.280 8.020 8.070 22,723 -0.05(-0.62%)
May 20, 2016 8.100 8.470 7.995 8.120 42,008 +0.05(+0.62%)
May 19, 2016 8.160 8.475 7.980 8.070 39,470 -0.14(-1.71%)
May 18, 2016 8.010 8.380 8.000 8.210 18,550 +0.03(+0.37%)
May 17, 2016 8.150 8.420 8.020 8.180 37,639 +0.03(+0.37%)
May 16, 2016 8.900 8.900 8.020 8.150 55,248 -0.75(-8.43%)
May 13, 2016 8.980 9.240 8.809 8.900 38,133 -0.08(-0.89%)
May 12, 2016 8.647 8.980 8.560 8.980 26,640 +0.44(+5.15%)
May 11, 2016 8.270 9.100 8.270 8.540 27,829 +0.23(+2.77%)
May 10, 2016 8.240 8.510 8.060 8.310 24,336 +0.18(+2.21%)
May 09, 2016 8.910 8.970 8.052 8.130 43,933 -0.87(-9.67%)
May 06, 2016 8.750 9.050 8.750 9.000 26,411 +0.07(+0.78%)
May 05, 2016 9.620 9.620 8.860 8.930 33,577 -0.57(-6.00%)
May 04, 2016 9.850 9.965 9.380 9.500 38,693 -0.52(-5.19%)
May 03, 2016 10.00 10.23 9.900 10.02 49,770 +0.10(+1.01%)
May 02, 2016 10.18 10.27 9.660 9.920 32,997 +0.14(+1.43%)
Apr 29, 2016 9.930 9.930 9.450 9.780 23,616 -0.12(-1.21%)
Apr 28, 2016 9.480 10.09 9.250 9.900 60,159 +0.40(+4.21%)
Apr 27, 2016 9.500 9.830 9.295 9.500 51,396 +0.26(+2.81%)
Apr 26, 2016 9.360 9.500 9.010 9.240 26,956 -0.01(-0.11%)
Apr 25, 2016 9.110 9.545 9.110 9.250 27,579 -0.03(-0.32%)
Apr 22, 2016 9.160 9.280 8.820 9.280 33,863 +0.14(+1.53%)
Apr 21, 2016 9.340 9.519 8.650 9.140 38,249 -0.12(-1.30%)
Apr 20, 2016 9.290 9.510 9.030 9.260 48,534 +0.16(+1.76%)
Apr 19, 2016 8.780 9.110 8.726 9.100 42,442 +0.43(+4.96%)
Apr 18, 2016 8.230 8.790 8.230 8.670 12,849 +0.21(+2.48%)
Apr 15, 2016 8.690 8.760 8.080 8.460 25,786 -0.18(-2.08%)
Apr 14, 2016 8.840 8.930 8.290 8.640 20,647 -0.05(-0.60%)
Apr 13, 2016 8.700 9.010 8.560 8.692 21,056 +0.07(+0.83%)
Apr 12, 2016 8.250 8.750 8.230 8.620 54,450 +0.44(+5.38%)
Apr 11, 2016 8.230 8.500 8.110 8.180 29,826 +0.07(+0.86%)
Apr 08, 2016 8.110 8.482 7.880 8.110 27,159 +0.43(+5.60%)
Apr 07, 2016 7.700 7.810 7.460 7.680 23,701 -0.13(-1.66%)
Apr 06, 2016 7.680 7.995 7.340 7.810 26,994 +0.20(+2.63%)
Apr 05, 2016 7.850 7.920 7.490 7.610 34,276 -0.26(-3.30%)
Apr 04, 2016 8.150 8.280 7.614 7.870 34,303 -0.30(-3.67%)
Apr 01, 2016 8.010 8.570 7.610 8.170 19,358 -0.06(-0.73%)
Mar 31, 2016 8.270 8.720 8.110 8.230 38,283 -0.21(-2.49%)
Mar 30, 2016 9.000 9.361 8.300 8.440 50,472 -0.37(-4.20%)
Mar 29, 2016 8.500 8.985 8.020 8.810 35,371 +0.31(+3.65%)
Mar 28, 2016 8.790 8.790 8.500 8.500 13,788 -0.36(-4.06%)
Mar 24, 2016 7.690 8.860 8.860 8.860 59,500 +0.95(+12.01%)
Mar 23, 2016 8.250 8.460 7.910 7.910 24,848 -0.52(-6.17%)
Mar 22, 2016 8.340 8.630 8.250 8.430 52,991 -0.13(-1.52%)
Mar 21, 2016 8.380 8.910 8.280 8.560 44,336 -0.05(-0.58%)
Mar 18, 2016 8.870 8.960 8.502 8.610 23,248 -0.11(-1.26%)
Mar 17, 2016 8.780 9.500 8.380 8.720 72,405 +0.15(+1.75%)
Mar 16, 2016 8.940 9.140 8.360 8.570 26,557 -0.11(-1.27%)
Mar 15, 2016 9.300 9.520 8.530 8.680 30,509 -0.62(-6.67%)
Mar 14, 2016 9.300 9.800 9.060 9.300 34,650 +0.27(+2.99%)
Mar 11, 2016 9.680 9.680 9.000 9.030 8,838 -0.26(-2.80%)
Mar 10, 2016 9.510 9.541 9.290 9.290 3,739 -0.06(-0.64%)
Mar 09, 2016 9.570 9.730 9.250 9.350 16,288 +0.05(+0.54%)
Mar 08, 2016 9.620 9.800 9.000 9.300 35,146 -0.61(-6.16%)
Mar 07, 2016 9.300 10.50 8.700 9.910 62,346 +0.71(+7.72%)
Mar 04, 2016 8.350 9.260 7.580 9.200 94,347 +1.15(+14.29%)
Mar 03, 2016 7.430 8.700 7.231 8.050 31,118 +0.62(+8.34%)
Mar 02, 2016 6.350 7.500 6.160 7.430 18,051 +0.96(+14.91%)
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.