CELP - Cypress Energy Partners, L.P.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20209.269.269.029.109.108,900
Jan 16, 20208.969.218.969.179.1717,000
Jan 15, 20208.758.968.558.968.9613,500
Jan 14, 20208.808.998.608.758.7534,600
Jan 13, 20208.918.918.648.838.8327,600
Jan 10, 20208.798.958.758.828.827,200
Jan 09, 20209.009.148.758.768.7653,400
Jan 08, 20209.359.359.009.059.0528,300
Jan 07, 20209.649.649.159.229.2221,500
Jan 06, 20209.139.619.079.619.6113,900
Jan 03, 20209.149.498.859.259.2522,800
Jan 02, 20209.129.308.789.059.0525,700
Dec 31, 20199.189.218.959.209.2013,500
Dec 30, 20199.339.359.019.019.0129,800
Dec 27, 20199.409.509.309.389.387,000
Dec 26, 20199.659.689.419.429.4212,700
Dec 24, 20199.609.649.539.539.537,100
Dec 23, 20199.599.689.509.559.5510,500
Dec 20, 20199.739.739.439.509.5015,900
Dec 19, 20199.609.739.609.739.735,500
Dec 18, 20199.559.699.559.649.6418,100
Dec 17, 20199.559.789.489.619.6110,100
Dec 16, 20199.449.779.389.559.5517,600
Dec 13, 20199.259.369.089.259.2529,200
Dec 12, 20199.279.449.059.399.3919,500
Dec 11, 20199.459.459.119.409.4017,800
Dec 10, 20199.769.769.429.449.4414,100
Dec 09, 20199.889.909.499.589.5814,600
Dec 06, 20199.4510.139.429.889.8877,800
Dec 05, 20198.709.478.619.419.4141,200
Dec 04, 20198.388.748.388.748.744,000
Dec 03, 20198.668.728.358.448.4421,900
Dec 02, 20198.668.858.558.808.808,100
Nov 29, 20198.518.798.498.738.7311,500
Nov 27, 20198.218.508.208.498.4921,100
Nov 26, 20198.258.578.228.228.2227,300
Nov 25, 20198.028.247.898.178.1714,600
Nov 22, 20198.318.408.058.058.0510,400
Nov 21, 20198.158.418.138.418.4115,400
Nov 20, 20198.788.847.898.218.2140,400
Nov 19, 20198.969.078.528.968.9627,900
Nov 18, 20199.489.608.608.968.9617,500
Nov 15, 20199.369.869.369.609.6023,100
Nov 14, 20199.519.939.299.419.4124,600
Nov 13, 20199.299.499.189.479.4711,400
Nov 12, 20199.309.339.049.229.2228,700
Nov 11, 20199.369.569.269.499.499,900
Nov 08, 20199.329.328.409.269.2635,700
Nov 07, 20199.259.409.259.379.3718,500
Nov 06, 20199.509.759.219.419.4129,000
Nov 06, 20190.21 Dividend
Nov 05, 20199.6910.019.509.509.2987,400
Nov 04, 20199.629.809.409.529.3138,600
Nov 01, 20199.489.839.369.619.4013,800
Oct 31, 20199.209.499.009.499.2815,700
Oct 30, 20199.319.429.309.389.175,100
Oct 29, 20199.189.409.189.209.002,900
Oct 28, 20199.329.359.169.279.0711,300
Oct 25, 20199.459.509.209.429.2115,100
Oct 24, 20199.859.859.069.409.1932,700
Oct 23, 20199.8010.149.709.859.6342,900
Oct 22, 20199.369.859.279.749.5253,700
Oct 21, 20199.129.379.059.249.0417,400
Oct 18, 20199.089.169.089.108.90800
Oct 17, 20199.199.199.009.158.9515,000
Oct 16, 20199.209.209.039.198.9913,100
Oct 15, 20199.309.369.109.329.1113,100
Oct 14, 20199.359.369.159.289.0734,000
Oct 11, 20199.279.359.039.219.0116,600
Oct 10, 20198.999.238.909.068.8621,700
Oct 09, 20199.239.248.898.998.7918,300
Oct 08, 20198.809.108.628.998.7936,600
Oct 07, 20198.909.278.598.888.6833,300
Oct 04, 20199.149.148.758.908.7022,700
Oct 03, 20198.809.148.508.998.7944,400
Oct 02, 20199.309.308.268.858.6578,700
Oct 01, 20199.009.499.009.499.2853,200
Sep 30, 20198.599.178.509.008.8075,400
Sep 27, 20198.598.598.318.598.4011,500
Sep 26, 20198.348.598.338.488.298,100
Sep 25, 20198.068.308.008.258.0713,200
Sep 24, 20198.128.467.798.097.9138,500
Sep 23, 20198.308.377.878.107.9223,500
Sep 20, 20198.528.588.358.358.177,500
Sep 19, 20198.538.598.318.528.3310,800
Sep 18, 20198.498.708.448.598.405,800
Sep 17, 20198.498.508.178.498.3013,500
Sep 16, 20199.009.008.298.498.3045,900
Sep 13, 20198.058.908.058.658.4651,100
Sep 12, 20197.778.287.768.037.8562,400
Sep 11, 20197.607.767.587.767.5921,800
Sep 10, 20197.557.637.497.517.346,800
Sep 09, 20197.457.587.397.457.295,300
Sep 06, 20197.497.587.497.517.345,800
Sep 05, 20197.577.627.497.617.445,800
Sep 04, 20197.647.717.357.597.4214,400
Sep 03, 20197.417.677.337.677.5016,700
Aug 30, 20197.557.617.267.417.255,300
Aug 29, 20197.507.657.507.587.4115,300
Aug 28, 20197.307.547.217.547.374,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...