CELP - Cypress Energy Partners, L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 20197.357.397.327.397.396,144
Mar 18, 20197.367.607.367.497.4923,000
Mar 15, 20197.317.357.187.327.3213,900
Mar 14, 20197.257.467.257.427.4221,000
Mar 13, 20197.577.577.257.357.3514,300
Mar 12, 20197.607.607.357.447.4416,300
Mar 11, 20197.527.697.307.697.6913,300
Mar 08, 20197.277.487.277.487.484,400
Mar 07, 20197.507.507.257.277.276,800
Mar 06, 20197.487.617.257.517.5116,900
Mar 05, 20197.407.487.307.407.4012,400
Mar 04, 20197.367.367.217.327.3212,100
Mar 01, 20197.457.457.117.227.2210,900
Feb 28, 20197.607.607.367.557.5514,000
Feb 27, 20197.667.667.437.607.602,400
Feb 26, 20197.477.657.477.627.622,300
Feb 25, 20197.707.707.457.457.457,100
Feb 22, 20197.457.707.457.707.709,100
Feb 21, 20197.577.607.457.467.466,800
Feb 20, 20197.407.657.367.637.635,400
Feb 19, 20197.617.707.457.477.4713,700
Feb 15, 20197.707.707.507.657.6515,000
Feb 14, 20197.707.707.457.707.7013,500
Feb 13, 20197.407.707.407.707.7025,200
Feb 12, 20197.237.557.157.507.509,500
Feb 11, 20197.007.176.877.177.1714,800
Feb 08, 20197.257.256.906.996.9913,000
Feb 07, 20197.557.567.217.217.2122,000
Feb 06, 20197.707.707.387.657.659,300
Feb 06, 20190.21 Dividend
Feb 05, 20197.627.807.607.697.4828,400
Feb 04, 20197.357.637.357.597.3821,800
Feb 01, 20197.857.857.077.357.1532,000
Jan 31, 20197.737.907.737.887.6614,800
Jan 30, 20198.008.007.707.757.5413,000
Jan 29, 20198.068.107.707.987.7620,000
Jan 28, 20197.938.107.608.057.8328,900
Jan 25, 20197.607.957.517.957.7329,200
Jan 24, 20197.107.757.107.757.5444,600
Jan 23, 20196.807.186.787.026.8338,500
Jan 22, 20196.796.806.766.806.6110,000
Jan 18, 20196.806.806.626.756.5721,100
Jan 17, 20196.696.806.576.806.616,600
Jan 16, 20196.606.776.586.676.493,400
Jan 15, 20196.696.806.576.576.399,200
Jan 14, 20196.756.856.576.826.6324,300
Jan 11, 20197.007.006.586.906.7117,800
Jan 10, 20197.007.006.837.006.814,800
Jan 09, 20196.967.006.806.966.778,200
Jan 08, 20196.956.966.616.966.7733,300
Jan 07, 20196.756.956.296.956.7620,000
Jan 04, 20196.086.906.086.766.5834,900
Jan 03, 20195.896.105.856.055.8810,700
Jan 02, 20195.615.855.515.855.6924,800
Dec 31, 20185.755.845.545.625.4732,500
Dec 28, 20185.646.185.365.855.6974,800
Dec 27, 20185.505.775.495.775.6110,700
Dec 26, 20185.785.905.445.455.3026,300
Dec 24, 20185.855.975.675.675.5211,100
Dec 21, 20185.565.845.405.805.6417,800
Dec 20, 20186.016.185.505.605.4532,000
Dec 19, 20185.806.045.506.045.8834,000
Dec 18, 20186.266.265.635.705.5434,500
Dec 17, 20186.396.416.256.286.1115,800
Dec 14, 20186.276.536.276.366.196,700
Dec 13, 20186.656.656.266.266.0916,100
Dec 12, 20186.346.816.216.816.6218,200
Dec 11, 20186.286.476.286.416.2311,800
Dec 10, 20186.346.506.156.216.0418,500
Dec 07, 20186.466.656.306.496.3114,200
Dec 06, 20186.506.576.356.366.1913,300
Dec 04, 20186.756.756.506.546.3610,300
Dec 03, 20186.816.916.536.756.5714,200
Nov 30, 20186.566.896.536.856.668,000
Nov 29, 20186.756.926.676.926.736,200
Nov 28, 20186.506.756.506.756.577,400
Nov 27, 20187.007.006.456.476.298,200
Nov 26, 20186.396.936.256.936.7421,700
Nov 23, 20186.376.376.376.376.20100
Nov 21, 20186.256.576.256.576.391,300
Nov 20, 20186.406.436.166.206.0324,000
Nov 19, 20186.316.456.266.406.2317,800
Nov 16, 20186.616.616.256.316.147,800
Nov 15, 20186.446.686.406.666.489,600
Nov 14, 20186.496.686.256.396.2210,900
Nov 13, 20185.716.695.716.406.2331,900
Nov 12, 20186.506.505.595.595.4423,600
Nov 09, 20186.706.716.276.666.488,100
Nov 08, 20186.826.825.576.706.5211,000
Nov 07, 20186.917.016.806.946.755,100
Nov 06, 20187.187.186.897.106.916,400
Nov 06, 20180.21 Dividend
Nov 05, 20187.447.447.257.336.9312,900
Nov 02, 20187.037.206.847.156.7616,300
Nov 01, 20186.897.096.777.026.634,800
Oct 31, 20186.497.106.497.106.7116,300
Oct 30, 20186.406.506.236.305.959,100
Oct 29, 20186.166.356.166.265.916,100
Oct 26, 20186.126.476.086.165.827,800
Oct 25, 20186.356.396.106.105.769,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...