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, 2017 5.018 5.082 4.997 4.997 19,432 -0.01(-0.14%)
May 30, 2017 5.147 5.147 4.997 5.004 26,466 -0.11(-2.09%)
May 26, 2017 5.104 5.159 4.997 5.111 35,887 +0.01(+0.14%)
May 25, 2017 5.204 5.204 5.097 5.104 21,810 -0.06(-1.24%)
May 24, 2017 5.177 5.218 5.132 5.168 20,365 +0.04(+0.69%)
May 23, 2017 5.168 5.225 5.104 5.132 44,646 -0.07(-1.37%)
May 22, 2017 5.275 5.332 5.162 5.204 27,030 -0.10(-1.96%)
May 19, 2017 5.327 5.368 5.218 5.308 25,736 +0.05(+0.96%)
May 18, 2017 5.360 5.375 5.214 5.257 31,125 -0.09(-1.67%)
May 17, 2017 5.311 5.403 5.239 5.346 30,419 -0.04(-0.66%)
May 16, 2017 5.418 5.489 5.359 5.382 24,238 -0.04(-0.79%)
May 15, 2017 5.496 5.553 5.418 5.425 35,993 +0.02(+0.40%)
May 12, 2017 5.560 5.560 5.256 5.403 34,455 -0.03(-0.53%)
May 11, 2017 5.503 5.574 5.418 5.432 17,114 -0.02(-0.39%)
May 10, 2017 5.211 5.609 5.211 5.453 51,487 +0.20(+3.80%)
May 09, 2017 5.524 5.646 5.197 5.254 51,820 -0.27(-4.90%)
May 08, 2017 5.503 5.631 5.239 5.524 89,303 +0.04(+0.78%)
May 05, 2017 5.802 5.838 5.482 5.482 178,295 -0.32(-5.53%)
May 04, 2017 6.123 6.123 5.802 5.802 28,678 -0.20(-3.33%)
May 03, 2017 5.856 6.009 5.814 6.002 50,753 +0.19(+3.35%)
May 02, 2017 5.842 6.016 5.807 5.807 56,028 -0.11(-1.93%)
May 01, 2017 6.058 6.084 5.779 5.921 66,021 -0.18(-3.03%)
Apr 28, 2017 5.981 6.106 5.981 6.106 42,291 +0.15(+2.57%)
Apr 27, 2017 6.190 6.232 5.946 5.953 32,437 -0.15(-2.38%)
Apr 26, 2017 6.155 6.165 6.085 6.098 41,642 -0.08(-1.25%)
Apr 25, 2017 6.113 6.197 6.030 6.176 60,250 +0.05(+0.80%)
Apr 24, 2017 6.113 6.245 6.037 6.127 60,182 +0.05(+0.80%)
Apr 21, 2017 6.183 6.238 6.058 6.079 26,513 -0.11(-1.85%)
Apr 20, 2017 6.058 6.193 6.058 6.193 26,472 +0.14(+2.36%)
Apr 19, 2017 6.080 6.111 6.037 6.051 11,233 -0.02(-0.34%)
Apr 18, 2017 6.155 6.200 6.030 6.072 44,045 -0.08(-1.24%)
Apr 17, 2017 6.336 6.378 6.120 6.148 44,445 -0.24(-3.70%)
Apr 13, 2017 6.447 6.447 6.259 6.385 29,071 -0.02(-0.33%)
Apr 12, 2017 6.259 6.426 6.253 6.405 55,115 +0.13(+1.99%)
Apr 11, 2017 6.238 6.287 6.176 6.280 46,068 +0.10(+1.69%)
Apr 10, 2017 6.204 6.204 6.051 6.176 31,496 +0.13(+2.07%)
Apr 07, 2017 6.197 6.197 6.051 6.051 27,306 -0.15(-2.37%)
Apr 06, 2017 6.196 6.252 6.155 6.198 25,160 +0.04(+0.70%)
Apr 05, 2017 6.127 6.266 6.120 6.155 39,799 +0.08(+1.26%)
Apr 04, 2017 6.134 6.225 6.037 6.079 32,951 +0.09(+1.51%)
Apr 03, 2017 6.252 6.364 5.919 5.988 121,588 -0.34(-5.38%)
Mar 31, 2017 6.092 6.329 5.946 6.329 63,407 +0.30(+4.96%)
Mar 30, 2017 6.037 6.079 5.938 6.030 65,958 +0.12(+2.00%)
Mar 29, 2017 5.759 5.960 5.662 5.912 42,937 +0.24(+4.29%)
Mar 28, 2017 5.585 5.828 5.585 5.668 74,011 -0.01(-0.12%)
Mar 27, 2017 5.703 5.703 5.425 5.675 107,267 -0.06(-0.97%)
Mar 24, 2017 5.828 5.960 5.703 5.731 75,935 -0.12(-2.02%)
Mar 23, 2017 5.946 5.946 5.703 5.849 69,078 -0.08(-1.29%)
Mar 22, 2017 5.807 5.932 5.613 5.926 113,709 +0.13(+2.28%)
Mar 21, 2017 6.120 6.176 5.773 5.793 101,464 -0.29(-4.80%)
Mar 20, 2017 6.294 6.343 6.051 6.085 104,869 -0.16(-2.56%)
Mar 17, 2017 5.981 6.315 5.773 6.245 199,564 +0.14(+2.28%)
Mar 16, 2017 6.371 6.660 6.003 6.106 268,933 -0.31(-4.77%)
Mar 15, 2017 7.504 7.650 6.280 6.412 581,927 -1.82(-22.13%)
Mar 14, 2017 8.534 8.534 8.033 8.235 58,685 -0.35(-4.13%)
Mar 13, 2017 8.346 8.651 8.346 8.589 40,639 +0.25(+3.00%)
Mar 10, 2017 8.228 8.353 8.033 8.339 101,086 +0.24(+2.92%)
Mar 09, 2017 8.415 8.714 8.102 8.102 134,289 -0.34(-4.04%)
Mar 08, 2017 8.346 8.568 8.330 8.443 65,682 +0.07(+0.83%)
Mar 07, 2017 8.513 9.041 8.311 8.374 131,031 +0.26(+3.26%)
Mar 06, 2017 9.076 9.295 8.109 8.109 172,666 -1.11(-12.00%)
Mar 03, 2017 9.076 9.549 9.076 9.215 70,768 +0.03(+0.38%)
Mar 02, 2017 9.772 9.772 9.041 9.180 88,535 -0.59(-6.05%)
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.