Cypress Environmental Partners L.P. Common Units representing limited partner interestsのデータ

Cypress Environmental Partners L.P. Common Units representing limited partner interestsの基本情報

名前 Cypress Environmental Partners L.P. Common Units representing limited partner interests
ティッカー CELP
nan
上場年 2014.0
セクター Miscellaneous

Cypress Environmental Partners L.P. Common Units representing limited partner interestsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.41 3.13 3.22 3.35 130400.0 3.35
2021-02-12 3.28 3.1 3.23 3.15 34800.0 3.15
2021-02-11 3.3 3.1 3.25 3.17 60800.0 3.17
2021-02-10 3.3 3.02 3.16 3.25 131500.0 3.25
2021-02-09 3.31 3.02 3.26 3.1 173400.0 3.1
2021-02-08 3.29 3.06 3.1 3.22 118400.0 3.22
2021-02-05 3.25 2.93 2.93 3.05 68300.0 3.05
2021-02-04 3.1 2.89 3.01 3.02 107300.0 3.02
2021-02-03 2.96 2.7 2.74 2.9 138900.0 2.9
2021-02-02 2.85 2.68 2.71 2.74 101500.0 2.74
2021-02-01 2.86 2.66 2.8 2.76 140500.0 2.76
2021-01-29 3.26 2.72 3.13 2.82 309700.0 2.82
2021-01-28 3.63 2.64 2.65 3.26 982700.0 3.26
2021-01-27 2.84 2.56 2.61 2.7 92600.0 2.7
2021-01-26 2.95 2.71 2.95 2.74 57200.0 2.74
2021-01-25 2.95 2.8 2.93 2.82 58700.0 2.82
2021-01-22 3.1 2.8 2.83 2.93 105600.0 2.93
2021-01-21 2.87 2.76 2.8 2.83 19600.0 2.83
2021-01-20 2.96 2.8 2.96 2.82 53400.0 2.82
2021-01-19 3.07 2.79 2.8 2.96 131900.0 2.96
2021-01-15 2.85 2.57 2.75 2.8 120200.0 2.8
2021-01-14 2.74 2.54 2.6 2.71 84200.0 2.71
2021-01-13 2.66 2.5 2.62 2.53 60600.0 2.53
2021-01-12 2.62 2.46 2.53 2.57 129500.0 2.57
2021-01-11 2.8 2.43 2.66 2.47 68600.0 2.47
2021-01-08 2.68 2.36 2.46 2.64 159500.0 2.64
2021-01-07 2.46 2.32 2.32 2.4 77600.0 2.4
2021-01-06 2.43 2.28 2.29 2.32 84500.0 2.32
2021-01-05 2.47 2.28 2.28 2.37 71800.0 2.37
2021-01-04 2.39 2.23 2.36 2.28 41300.0 2.28
2020-12-31 2.38 2.21 2.3 2.3 172900.0 2.3
2020-12-30 2.29 2.23 2.24 2.26 55300.0 2.26
2020-12-29 2.29 2.21 2.29 2.26 25300.0 2.26
2020-12-28 2.37 2.21 2.35 2.24 112300.0 2.24
2020-12-24 2.47 2.36 2.42 2.38 35300.0 2.38
2020-12-23 2.53 2.36 2.36 2.48 92600.0 2.48
2020-12-22 2.4 2.35 2.39 2.36 32200.0 2.36
2020-12-21 2.44 2.34 2.34 2.38 69600.0 2.38
2020-12-18 2.49 2.37 2.42 2.41 45900.0 2.41
2020-12-17 2.46 2.32 2.32 2.4 33500.0 2.4
2020-12-16 2.65 2.25 2.58 2.35 142800.0 2.35
2020-12-15 2.66 2.53 2.66 2.59 30700.0 2.59
2020-12-14 2.7 2.55 2.7 2.64 56700.0 2.64
2020-12-11 2.73 2.55 2.7 2.65 74400.0 2.65
2020-12-10 2.94 2.55 2.68 2.72 291700.0 2.72
2020-12-09 3.86 2.34 2.35 2.38 3142600.0 2.38
2020-12-08 2.41 2.3 2.3 2.35 69100.0 2.35
2020-12-07 2.39 2.21 2.23 2.29 54200.0 2.29
2020-12-04 2.44 2.11 2.42 2.35 109000.0 2.35
2020-12-03 2.46 2.3 2.3 2.39 42800.0 2.39
2020-12-02 2.49 2.3 2.3 2.33 69700.0 2.33
2020-12-01 2.4 2.3 2.36 2.37 83200.0 2.37
2020-11-30 2.58 2.35 2.55 2.37 49600.0 2.37
2020-11-27 2.68 2.49 2.6 2.5 56300.0 2.5
2020-11-25 2.72 2.5 2.69 2.61 50700.0 2.61
2020-11-24 2.85 2.53 2.69 2.6 182400.0 2.6
2020-11-23 2.66 2.3 2.3 2.61 144300.0 2.61
2020-11-20 2.47 2.25 2.4 2.28 275700.0 2.28
2020-11-19 2.79 2.1 2.13 2.51 816300.0 2.51
2020-11-18 2.22 2.04 2.07 2.09 100400.0 2.09
2020-11-17 2.1 2.05 2.05 2.06 49500.0 2.06
2020-11-16 2.15 2.04 2.04 2.11 46700.0 2.11
2020-11-13 2.08 1.95 2.05 2.08 42600.0 2.08
2020-11-12 2.05 1.93 2.05 1.98 27000.0 1.98
2020-11-11 2.11 1.96 2.11 1.97 49800.0 1.97
2020-11-10 2.11 1.96 2.0 2.1 66600.0 2.1
2020-11-09 2.04 1.93 1.94 1.95 71300.0 1.95
2020-11-06 2.02 1.9 2.02 1.92 62000.0 1.92
2020-11-05 2.05 2.0 2.04 2.01 28700.0 2.01
2020-11-04 2.16 2.01 2.16 2.01 35900.0 2.01
2020-11-03 2.18 2.13 2.13 2.18 10400.0 2.18
2020-11-02 2.15 2.1 2.14 2.12 8600.0 2.12
2020-10-30 2.1 2.0 2.04 2.09 25100.0 2.09
2020-10-29 2.08 1.93 2.01 2.01 48200.0 2.01
2020-10-28 2.09 2.02 2.08 2.09 33100.0 2.09
2020-10-27 2.13 2.08 2.12 2.1 21200.0 2.1
2020-10-26 2.17 2.11 2.17 2.11 27100.0 2.11
2020-10-23 2.21 2.15 2.17 2.18 11900.0 2.18
2020-10-22 2.19 2.1 2.1 2.17 6200.0 2.17
2020-10-21 2.13 2.1 2.1 2.13 8100.0 2.13
2020-10-20 2.14 2.09 2.14 2.1 30100.0 2.1
2020-10-19 2.17 2.08 2.15 2.12 65900.0 2.12
2020-10-16 2.2 2.14 2.16 2.16 26000.0 2.16
2020-10-15 2.23 2.1 2.12 2.17 26000.0 2.17
2020-10-14 2.23 2.11 2.23 2.12 25100.0 2.12
2020-10-13 2.28 2.17 2.28 2.28 22100.0 2.28
2020-10-12 2.29 2.22 2.25 2.23 38800.0 2.23
2020-10-09 2.49 2.19 2.22 2.3 166400.0 2.3
2020-10-08 2.19 2.1 2.18 2.16 15900.0 2.16
2020-10-07 2.17 2.08 2.11 2.1 17300.0 2.1
2020-10-06 2.22 2.13 2.18 2.15 8700.0 2.15
2020-10-05 2.2 2.09 2.14 2.11 29200.0 2.11
2020-10-02 2.14 2.06 2.06 2.13 11700.0 2.13
2020-10-01 2.18 2.06 2.13 2.14 23800.0 2.14
2020-09-30 2.24 2.11 2.18 2.12 45600.0 2.12
2020-09-29 2.23 2.18 2.2 2.2 26900.0 2.2
2020-09-28 2.31 2.21 2.21 2.24 31200.0 2.24
2020-09-25 2.25 2.08 2.13 2.21 18000.0 2.21
2020-09-24 2.21 2.07 2.11 2.2 13500.0 2.2
2020-09-23 2.22 2.05 2.08 2.21 35100.0 2.21
2020-09-22 2.15 2.06 2.14 2.08 18700.0 2.08
2020-09-21 2.15 2.05 2.15 2.14 54800.0 2.14
2020-09-18 2.2 2.13 2.16 2.15 15300.0 2.15
2020-09-17 2.22 2.13 2.17 2.16 38700.0 2.16
2020-09-16 2.25 2.15 2.25 2.17 27200.0 2.17
2020-09-15 2.24 2.16 2.24 2.19 29400.0 2.19
2020-09-14 2.25 2.12 2.13 2.22 40700.0 2.22
2020-09-11 2.2 2.13 2.13 2.15 6900.0 2.15
2020-09-10 2.2 2.1 2.11 2.17 23600.0 2.17
2020-09-09 2.21 2.1 2.2 2.15 71400.0 2.15
2020-09-08 2.26 2.15 2.26 2.19 25400.0 2.19
2020-09-04 2.27 2.17 2.22 2.27 20500.0 2.27
2020-09-03 2.41 2.18 2.31 2.22 50600.0 2.22
2020-09-02 2.34 2.15 2.2 2.33 55800.0 2.33
2020-09-01 2.45 2.17 2.36 2.25 150600.0 2.25
2020-08-31 2.53 2.36 2.53 2.42 73400.0 2.42
2020-08-28 2.53 2.45 2.46 2.53 24800.0 2.53
2020-08-27 2.64 2.41 2.6 2.52 155100.0 2.52
2020-08-26 2.71 2.49 2.49 2.65 233500.0 2.65
2020-08-25 2.57 2.5 2.5 2.54 31800.0 2.54
2020-08-24 2.68 2.44 2.47 2.53 45400.0 2.53
2020-08-21 2.54 2.41 2.47 2.52 35200.0 2.52
2020-08-20 2.65 2.5 2.51 2.53 41800.0 2.53
2020-08-19 2.65 2.43 2.48 2.6 53000.0 2.6
2020-08-18 2.59 2.48 2.58 2.52 35800.0 2.52
2020-08-17 2.65 2.43 2.52 2.56 122100.0 2.56
2020-08-14 2.69 2.35 2.58 2.58 287700.0 2.58
2020-08-13 2.88 2.79 2.88 2.82 62200.0 2.82
2020-08-12 2.87 2.75 2.87 2.82 49800.0 2.82
2020-08-11 2.9 2.77 2.8 2.77 48000.0 2.77
2020-08-10 2.81 2.65 2.65 2.75 47400.0 2.75
2020-08-07 2.84 2.6 2.83 2.6 82900.0 2.6
2020-08-06 2.81 2.65 2.71 2.67 44900.0 2.67
2020-08-05 2.84 2.7 2.7 2.73 39400.0 2.73
2020-08-04 2.96 2.68 2.93 2.7 91200.0 2.7
2020-08-03 3.09 2.62 3.09 2.76 96600.0 2.76
2020-07-31 3.1 2.99 3.0 3.03 70300.0 3.03
2020-07-30 3.26 2.97 3.26 3.03 91200.0 3.03
2020-07-29 3.5 2.9 3.4 2.98 84100.0 2.98
2020-07-28 4.2 3.0 4.2 3.25 177400.0 3.25
2020-07-27 4.22 3.97 4.19 3.97 21500.0 3.97
2020-07-24 4.21 4.1 4.1 4.11 6300.0 4.11
2020-07-23 4.2 4.08 4.1 4.2 12000.0 4.2
2020-07-22 4.19 4.01 4.01 4.16 15800.0 4.16
2020-07-21 4.16 3.98 3.98 4.01 17300.0 4.01
2020-07-20 4.03 3.78 3.99 3.98 35700.0 3.98
2020-07-17 4.09 3.69 4.09 4.0 88900.0 4.0
2020-07-16 4.2 4.08 4.15 4.12 7400.0 4.12
2020-07-15 4.25 3.88 3.89 4.17 23500.0 4.17
2020-07-14 3.96 3.79 3.81 3.96 11000.0 3.96
2020-07-13 4.06 3.85 4.02 3.87 17300.0 3.87
2020-07-10 4.16 3.79 3.79 4.07 15200.0 4.07
2020-07-09 4.14 3.85 4.01 3.85 26100.0 3.85
2020-07-08 4.12 3.97 4.12 4.01 18200.0 4.01
2020-07-07 4.23 4.05 4.23 4.13 24600.0 4.13
2020-07-06 4.26 4.02 4.2 4.04 13600.0 4.04
2020-07-02 4.34 4.08 4.16 4.08 13200.0 4.08
2020-07-01 4.23 4.02 4.23 4.06 12800.0 4.06
2020-06-30 4.28 4.02 4.24 4.13 12500.0 4.13
2020-06-29 4.49 4.0 4.46 4.15 44300.0 4.15
2020-06-26 4.41 4.25 4.32 4.36 22400.0 4.36
2020-06-25 4.51 4.3 4.34 4.5 16000.0 4.5
2020-06-24 4.58 4.25 4.45 4.47 22200.0 4.47
2020-06-23 4.7 4.51 4.69 4.59 21200.0 4.59
2020-06-22 4.6 4.36 4.6 4.6 15500.0 4.6
2020-06-19 4.5 4.33 4.46 4.4 5100.0 4.4
2020-06-18 4.55 4.26 4.26 4.46 9400.0 4.46
2020-06-17 4.61 4.28 4.44 4.29 31000.0 4.29
2020-06-16 4.66 4.28 4.64 4.28 25800.0 4.28
2020-06-15 4.68 4.13 4.66 4.18 47500.0 4.18
2020-06-12 4.99 4.56 4.95 4.68 31500.0 4.68
2020-06-11 4.75 4.42 4.5 4.75 11500.0 4.75
2020-06-10 4.73 4.46 4.7 4.6 28500.0 4.6
2020-06-09 5.1 4.66 4.95 4.66 27300.0 4.66
2020-06-08 5.29 4.81 4.88 4.81 50400.0 4.81
2020-06-05 5.04 4.72 5.0 4.82 35200.0 4.82
2020-06-04 4.85 4.71 4.76 4.8 20500.0 4.8
2020-06-03 5.04 4.69 4.92 4.76 28900.0 4.76
2020-06-02 4.84 4.55 4.67 4.84 11400.0 4.84
2020-06-01 4.65 4.46 4.61 4.65 10400.0 4.65
2020-05-29 4.62 4.47 4.62 4.61 15400.0 4.61
2020-05-28 4.65 4.41 4.59 4.49 15300.0 4.49
2020-05-27 4.7 4.31 4.7 4.38 37900.0 4.38
2020-05-26 4.96 4.3 4.62 4.36 81700.0 4.36
2020-05-22 4.51 4.11 4.36 4.2 33000.0 4.2
2020-05-21 4.65 4.35 4.44 4.36 26600.0 4.36
2020-05-20 4.79 4.07 4.27 4.44 15300.0 4.44
2020-05-19 4.69 4.07 4.34 4.07 43900.0 4.07
2020-05-18 4.7 4.04 4.12 4.04 43100.0 4.04
2020-05-15 4.12 3.94 4.12 3.96 28500.0 3.96
2020-05-14 4.23 3.5 3.7 3.9 42900.0 3.9
2020-05-13 4.54 3.78 4.5 3.85 35500.0 3.85
2020-05-12 5.3 4.33 5.05 4.5 87800.0 4.5
2020-05-11 5.61 5.24 5.61 5.31 13100.0 5.31
2020-05-08 5.77 5.42 5.77 5.5 18100.0 5.5
2020-05-07 6.01 5.75 5.98 5.78 9400.0 5.78
2020-05-06 6.59 6.0 6.21 6.26 70400.0 6.05
2020-05-05 6.18 5.61 5.71 5.98 56000.0 5.78
2020-05-04 5.64 5.1 5.17 5.64 15500.0 5.45
2020-05-01 5.66 5.22 5.64 5.35 12700.0 5.17
2020-04-30 5.79 5.47 5.76 5.48 10800.0 5.3
2020-04-29 5.8 5.38 5.41 5.4 44600.0 5.22
2020-04-28 5.5 5.2 5.5 5.4 12100.0 5.22
2020-04-27 5.5 5.12 5.12 5.4 10200.0 5.22
2020-04-24 5.47 5.08 5.25 5.17 11300.0 5.0
2020-04-23 5.37 4.87 4.99 5.08 7500.0 4.91
2020-04-22 5.14 4.58 4.83 4.97 9900.0 4.8
2020-04-21 5.12 4.71 5.02 4.89 7500.0 4.73
2020-04-20 5.82 4.95 5.38 4.95 13100.0 4.78
2020-04-17 5.85 4.9 5.25 5.45 24100.0 5.27
2020-04-16 5.22 4.77 4.99 4.95 10600.0 4.78
2020-04-15 5.17 4.65 4.76 4.8 14800.0 4.64
2020-04-14 5.27 4.79 5.18 4.79 11900.0 4.63
2020-04-13 5.5 4.8 5.5 5.16 15500.0 4.99
2020-04-09 5.54 4.65 4.89 5.22 38500.0 5.04
2020-04-08 4.66 4.54 4.66 4.6 9700.0 4.45
2020-04-07 4.61 4.15 4.15 4.54 8800.0 4.39
2020-04-06 4.48 3.8 4.48 4.13 6700.0 3.99
2020-04-03 4.58 4.09 4.58 4.18 9100.0 4.04
2020-04-02 4.81 4.25 4.45 4.25 10200.0 4.11
2020-04-01 4.47 4.0 4.44 4.45 23600.0 4.3
2020-03-31 4.81 4.45 4.77 4.45 38300.0 4.3
2020-03-30 4.68 4.3 4.32 4.52 14300.0 4.37
2020-03-27 4.65 4.05 4.5 4.5 15800.0 4.35
2020-03-26 4.82 4.45 4.77 4.62 23800.0 4.47
2020-03-25 4.62 3.81 3.83 4.6 24800.0 4.45
2020-03-24 4.48 3.42 3.55 3.69 31400.0 3.57
2020-03-23 3.84 3.23 3.84 3.24 27800.0 3.13
2020-03-20 4.2 3.59 3.61 3.84 63100.0 3.71
2020-03-19 4.0 3.09 3.09 3.8 60800.0 3.67
2020-03-18 3.94 3.17 3.73 3.31 98600.0 3.2
2020-03-17 4.85 3.38 4.85 3.95 82500.0 3.82
2020-03-16 5.23 4.18 5.23 4.18 106900.0 4.04
2020-03-13 5.23 4.95 5.0 5.23 31800.0 5.05
2020-03-12 5.57 4.69 5.5 4.92 65800.0 4.75
2020-03-11 6.1 5.5 5.5 5.82 56000.0 5.62
2020-03-10 6.42 5.04 6.42 5.97 109000.0 5.77
2020-03-09 7.02 6.1 7.02 6.3 72800.0 6.09
2020-03-06 7.2 6.72 6.72 7.18 24800.0 6.94
2020-03-05 7.13 6.69 6.94 6.72 26000.0 6.49
2020-03-04 7.3 7.1 7.3 7.23 6500.0 6.99
2020-03-03 7.3 6.99 7.14 7.29 16700.0 7.05
2020-03-02 7.27 6.68 6.89 7.26 34200.0 7.02
2020-02-28 7.08 6.69 6.85 6.89 41300.0 6.66
2020-02-27 7.1 6.75 6.92 6.85 47700.0 6.62
2020-02-26 7.45 6.95 7.02 7.25 19600.0 7.01
2020-02-25 7.75 6.89 7.75 7.15 52800.0 6.91
2020-02-24 8.06 7.75 7.85 7.75 20300.0 7.49
2020-02-21 8.08 7.91 8.05 7.92 25900.0 7.65
2020-02-20 8.07 8.01 8.01 8.06 9600.0 7.79
2020-02-19 8.15 8.02 8.02 8.02 25100.0 7.75
2020-02-18 8.44 8.01 8.35 8.02 33100.0 7.75