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 (%)
Jul 29, 2016 6.936 7.229 6.842 7.054 136,994 +0.17(+2.45%)
Jul 28, 2016 7.048 7.186 6.823 6.886 49,928 -0.11(-1.61%)
Jul 27, 2016 6.573 6.998 6.550 6.998 102,831 +0.59(+9.16%)
Jul 26, 2016 6.530 6.676 6.342 6.411 48,113 -0.05(-0.77%)
Jul 25, 2016 6.617 6.617 6.380 6.461 55,316 -0.26(-3.90%)
Jul 22, 2016 6.636 6.806 6.523 6.723 55,480 +0.13(+1.99%)
Jul 21, 2016 6.355 6.698 6.355 6.592 22,911 +0.27(+4.35%)
Jul 20, 2016 6.723 6.748 6.248 6.317 70,965 -0.41(-6.04%)
Jul 19, 2016 6.717 6.867 6.570 6.723 69,413 -0.04(-0.65%)
Jul 18, 2016 6.467 6.860 6.192 6.767 71,975 +0.31(+4.74%)
Jul 15, 2016 6.423 6.592 6.401 6.461 9,703 +0.06(+0.88%)
Jul 14, 2016 6.642 6.686 6.405 6.405 33,525 -0.18(-2.75%)
Jul 13, 2016 6.480 6.709 6.480 6.586 30,022 +0.06(+0.86%)
Jul 12, 2016 6.467 6.698 6.467 6.530 92,077 +0.09(+1.36%)
Jul 11, 2016 6.242 6.561 6.242 6.442 116,856 +0.29(+4.67%)
Jul 08, 2016 6.061 6.380 5.986 6.155 96,209 +0.17(+2.82%)
Jul 07, 2016 6.080 6.142 5.967 5.986 33,909 -0.07(-1.24%)
Jul 06, 2016 5.867 6.123 5.811 6.061 25,766 +0.19(+3.19%)
Jul 05, 2016 5.861 5.998 5.724 5.873 34,689 -0.11(-1.88%)
Jul 01, 2016 6.086 5.986 5.986 5.986 59,855 -0.10(-1.64%)
Jun 30, 2016 5.917 6.142 5.917 6.086 34,082 +0.19(+3.29%)
Jun 29, 2016 5.763 5.959 5.735 5.892 14,602 +0.23(+4.08%)
Jun 28, 2016 5.630 5.830 5.595 5.661 24,566 +0.07(+1.23%)
Jun 27, 2016 5.942 6.023 5.536 5.592 100,956 -0.43(-7.16%)
Jun 24, 2016 5.873 6.148 5.811 6.023 118,642 +0.08(+1.37%)
Jun 23, 2016 6.011 6.092 5.907 5.942 15,216 +0.04(+0.74%)
Jun 22, 2016 6.017 6.092 5.873 5.898 34,540 -0.12(-1.97%)
Jun 21, 2016 5.936 6.080 5.936 6.017 18,108 +0.07(+1.26%)
Jun 20, 2016 6.092 6.092 5.936 5.942 33,639 -0.05(-0.83%)
Jun 17, 2016 6.048 6.085 5.967 5.992 23,982 +0.02(+0.42%)
Jun 16, 2016 5.997 6.019 5.842 5.967 42,833 -0.08(-1.34%)
Jun 15, 2016 5.911 6.092 5.867 6.048 95,372 +0.14(+2.33%)
Jun 14, 2016 5.967 5.967 5.811 5.911 25,528 +0.04(+0.75%)
Jun 13, 2016 5.699 6.105 5.699 5.867 60,729 +0.15(+2.62%)
Jun 10, 2016 5.723 5.892 5.692 5.717 26,562 -0.04(-0.76%)
Jun 09, 2016 5.992 6.048 5.723 5.761 73,917 -0.27(-4.55%)
Jun 08, 2016 5.561 6.055 5.561 6.036 58,106 +0.54(+9.77%)
Jun 07, 2016 5.530 5.624 5.367 5.499 97,806 +0.02(+0.46%)
Jun 06, 2016 5.217 5.605 5.142 5.474 103,459 +0.37(+7.35%)
Jun 03, 2016 5.105 5.206 5.061 5.099 21,344 +0.02(+0.37%)
Jun 02, 2016 5.061 5.261 5.061 5.080 37,792 +0.00(+0.00%)
Jun 01, 2016 5.017 5.130 4.999 5.080 128,832 +0.06(+1.25%)
May 31, 2016 5.042 5.124 4.974 5.017 118,748 -0.04(-0.86%)
May 27, 2016 5.105 5.061 5.061 5.061 41,290 -0.04(-0.86%)
May 26, 2016 5.067 5.124 5.042 5.105 81,626 +0.04(+0.74%)
May 25, 2016 5.030 5.074 5.024 5.067 16,897 +0.03(+0.62%)
May 24, 2016 5.024 5.124 5.005 5.036 16,095 -0.01(-0.12%)
May 23, 2016 5.080 5.174 5.011 5.042 36,366 -0.03(-0.62%)
May 20, 2016 5.061 5.292 4.996 5.074 67,230 +0.03(+0.62%)
May 19, 2016 5.099 5.295 4.986 5.042 63,168 -0.09(-1.71%)
May 18, 2016 5.005 5.236 4.999 5.130 29,687 +0.02(+0.37%)
May 17, 2016 5.092 5.261 5.011 5.111 60,238 +0.02(+0.37%)
May 16, 2016 5.561 5.561 5.011 5.092 88,420 -0.47(-8.43%)
May 13, 2016 5.611 5.773 5.504 5.561 61,028 -0.05(-0.89%)
May 12, 2016 5.403 5.611 5.349 5.611 42,635 +0.27(+5.15%)
May 11, 2016 5.167 5.686 5.167 5.336 44,538 +0.14(+2.77%)
May 10, 2016 5.149 5.317 5.036 5.192 38,947 +0.11(+2.21%)
May 09, 2016 5.567 5.605 5.031 5.080 70,311 -0.54(-9.67%)
May 06, 2016 5.467 5.655 5.467 5.624 42,268 +0.04(+0.78%)
May 05, 2016 6.011 6.011 5.536 5.580 53,737 -0.36(-6.00%)
May 04, 2016 6.155 6.226 5.861 5.936 61,925 -0.07(-1.18%)
May 03, 2016 5.995 6.133 5.935 6.007 83,020 +0.06(+1.01%)
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.