Cypress Environmental Partners L.P. (CELP) Historical Stock Data

0.49 ↑0.00 (0.00%)

As of May 6, 2022, 1:59pm EST.

Historical Data

In the past 30 trading days, CELP is down -2.80% a day on average. There have been 15 days where Cypress Environmental Partners L.P. closed green and 15 days where CELP closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-06	0.47	0.49	↑$0.02 (4.79%)	0.44	0.49	330.36K
2022-05-05	0.46	0.43	↓$0.03 (-6.07%)	0.43	0.50	433.75K
2022-05-04	0.46	0.44	↓$0.02 (-4.35%)	0.43	0.50	271.66K
2022-05-03	0.44	0.45	↑$0.01 (1.68%)	0.43	0.46	126.94K
2022-05-02	0.43	0.43	↑$0.00 (0.05%)	0.40	0.44	193.42K
2022-04-29	0.45	0.42	↓$0.03 (-7.33%)	0.40	0.45	201.06K
2022-04-28	0.42	0.42	↑$0.00 (0.53%)	0.41	0.47	181.35K
2022-04-27	0.49	0.45	↓$0.04 (-8.33%)	0.39	0.50	184.41K
2022-04-26	0.44	0.46	↑$0.02 (4.55%)	0.43	0.55	865.31K
2022-04-25	0.46	0.42	↓$0.04 (-7.85%)	0.41	0.56	0.92M
2022-04-22	0.68	0.64	↓$0.04 (-5.74%)	0.61	0.69	91.55K
2022-04-21	0.78	0.65	↓$0.13 (-16.38%)	0.65	0.78	244.11K
2022-04-20	0.71	0.76	↑$0.05 (7.50%)	0.65	0.77	386.88K
2022-04-19	0.75	0.70	↓$0.05 (-6.93%)	0.63	0.75	450.50K
2022-04-18	1.40	0.77	↓$0.63 (-45.00%)	0.76	1.40	1.30M
2022-04-14	1.38	1.48	↑$0.10 (7.25%)	1.33	1.63	739.80K
2022-04-13	1.34	1.38	↑$0.04 (2.99%)	1.33	1.42	93.39K
2022-04-12	1.33	1.36	↑$0.03 (2.26%)	1.32	1.44	79.08K
2022-04-11	1.32	1.36	↑$0.04 (3.03%)	1.32	1.39	55.36K
2022-04-08	1.35	1.37	↑$0.02 (1.48%)	1.35	1.41	31.40K
2022-04-07	1.40	1.38	↓$0.02 (-1.43%)	1.34	1.46	63.71K
2022-04-06	1.45	1.35	↓$0.10 (-6.90%)	1.32	1.52	131.93K
2022-04-05	1.47	1.44	↓$0.03 (-2.04%)	1.43	1.53	29.49K
2022-04-04	1.50	1.52	↑$0.02 (1.33%)	1.48	1.58	90.38K
2022-04-01	1.60	1.46	↓$0.14 (-8.75%)	1.43	1.62	284.68K
2022-03-31	1.66	1.65	↓$0.01 (-0.60%)	1.61	1.69	46.21K
2022-03-30	1.61	1.69	↑$0.08 (4.97%)	1.61	1.71	103.25K
2022-03-29	1.60	1.62	↑$0.02 (1.25%)	1.60	1.71	83.61K
2022-03-28	1.68	1.65	↓$0.03 (-1.79%)	1.60	1.77	161.30K
2022-03-25	1.71	1.74	↑$0.03 (1.75%)	1.65	1.89	334.93K