CELP - Cypress Energy Partners, L.P.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20197.527.707.527.707.704,100
Aug 21, 20197.657.717.377.567.5612,600
Aug 20, 20197.717.717.377.707.7020,400
Aug 19, 20197.637.797.297.767.7625,500
Aug 16, 20197.587.707.507.557.5539,900
Aug 15, 20196.887.636.857.487.4868,800
Aug 14, 20196.867.086.656.746.7410,900
Aug 13, 20196.827.316.766.776.779,600
Aug 12, 20196.926.926.756.896.8912,700
Aug 09, 20196.896.926.796.856.8510,100
Aug 08, 20196.537.346.516.926.9213,900
Aug 07, 20196.796.796.456.636.6330,300
Aug 06, 20197.257.256.776.796.7937,900
Aug 06, 20190.21 Dividend
Aug 05, 20197.667.667.437.527.3113,000
Aug 02, 20197.377.457.377.437.226,000
Aug 01, 20197.737.737.397.427.2110,600
Jul 31, 20197.627.747.567.707.4812,400
Jul 30, 20197.597.697.567.677.4616,800
Jul 29, 20197.647.717.597.597.3820,800
Jul 26, 20197.417.717.397.717.495,000
Jul 25, 20197.637.637.377.377.162,700
Jul 24, 20197.667.667.527.637.429,200
Jul 23, 20197.377.647.377.647.439,100
Jul 22, 20197.397.417.357.417.201,300
Jul 19, 20197.267.357.267.307.104,900
Jul 18, 20197.287.307.257.307.102,700
Jul 17, 20197.357.357.307.307.103,500
Jul 16, 20197.397.417.307.417.203,600
Jul 15, 20197.407.407.337.407.199,500
Jul 12, 20197.217.407.217.407.194,300
Jul 11, 20197.307.307.217.287.082,000
Jul 10, 20197.197.247.197.207.004,200
Jul 09, 20197.197.247.197.247.042,500
Jul 08, 20197.357.427.017.016.8117,300
Jul 05, 20197.297.397.287.387.1711,100
Jul 03, 20197.417.417.337.337.13900
Jul 02, 20197.337.347.327.347.142,100
Jul 01, 20197.427.427.237.367.157,800
Jun 28, 20197.187.287.167.287.083,600
Jun 27, 20197.307.307.167.227.025,600
Jun 26, 20197.167.217.167.217.011,500
Jun 25, 20197.177.277.167.207.003,500
Jun 24, 20197.247.377.207.277.074,000
Jun 21, 20197.187.307.177.186.983,600
Jun 20, 20197.207.427.177.186.984,500
Jun 19, 20197.047.197.047.176.975,600
Jun 18, 20197.087.157.017.046.848,100
Jun 17, 20197.207.207.057.106.906,600
Jun 14, 20197.177.237.157.207.004,300
Jun 13, 20197.317.317.237.237.032,600
Jun 12, 20197.117.387.107.237.0311,900
Jun 11, 20197.217.217.107.207.003,300
Jun 10, 20197.567.697.107.207.0020,300
Jun 07, 20197.407.567.407.567.352,900
Jun 06, 20197.397.507.257.407.198,700
Jun 05, 20197.477.497.287.287.084,000
Jun 04, 20197.457.577.417.577.3610,000
Jun 03, 20197.337.477.277.357.142,600
May 31, 20197.427.477.327.327.123,400
May 30, 20197.587.587.427.427.218,300
May 29, 20197.257.807.257.507.2917,800
May 28, 20197.577.607.387.457.2419,300
May 24, 20197.687.697.427.557.345,300
May 23, 20197.587.607.517.607.395,200
May 22, 20197.487.757.407.757.535,000
May 21, 20197.457.677.427.607.399,600
May 20, 20197.157.457.157.357.149,700
May 17, 20197.267.527.247.307.1039,300
May 16, 20197.357.357.257.357.1441,800
May 15, 20197.507.667.207.327.1248,000
May 14, 20197.297.357.177.357.1414,300
May 13, 20197.307.307.047.307.1028,600
May 10, 20197.087.307.057.227.026,800
May 09, 20197.107.107.007.106.903,800
May 08, 20197.107.107.007.106.904,700
May 07, 20197.107.107.007.046.846,000
May 07, 20190.21 Dividend
May 06, 20197.477.497.237.286.8734,000
May 03, 20197.307.507.307.467.049,100
May 02, 20197.217.397.207.316.9015,000
May 01, 20197.207.277.157.186.7810,800
Apr 30, 20197.157.297.157.206.808,700
Apr 29, 20197.387.387.217.246.835,900
Apr 26, 20197.197.457.197.316.902,600
Apr 25, 20197.537.537.207.286.877,400
Apr 24, 20197.167.537.017.537.1129,700
Apr 23, 20197.087.197.047.186.787,900
Apr 22, 20196.937.036.937.016.629,400
Apr 18, 20196.886.926.706.896.5013,000
Apr 17, 20196.977.006.906.926.5316,700
Apr 16, 20196.956.956.746.906.5127,800
Apr 15, 20197.037.036.806.806.4211,200
Apr 12, 20196.907.096.907.056.6613,700
Apr 11, 20196.836.976.836.906.5123,100
Apr 10, 20196.916.966.846.906.5118,000
Apr 09, 20196.766.896.766.826.4454,100
Apr 08, 20196.836.986.656.656.2845,900
Apr 05, 20197.007.036.786.906.5115,200
Apr 04, 20197.077.236.947.096.6927,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...