Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Camber Energy Inc (NY: CEI )

0.0954 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 1.260 1.330 1.260 1.300 29,234,742 -0.03(-2.26%)
Oct 28, 2021 1.300 1.348 1.230 1.330 58,736,308 +0.03(+2.31%)
Oct 27, 2021 1.300 1.410 1.260 1.300 57,954,976 -0.03(-2.26%)
Oct 26, 2021 1.410 1.330 62,982,788 -0.11(-7.64%)
Oct 25, 2021 1.340 1.550 1.330 1.440 89,825,560 +0.00(+0.00%)
Oct 22, 2021 1.390 1.550 1.330 1.440 150,384,480 -0.18(-11.11%)
Oct 21, 2021 1.700 1.760 1.580 1.620 145,163,680 -0.19(-10.50%)
Oct 20, 2021 1.850 1.920 1.560 1.810 266,183,936 +0.12(+7.10%)
Oct 19, 2021 1.380 1.820 1.320 1.690 380,111,808 +0.30(+21.58%)
Oct 18, 2021 1.390 1.490 1.370 1.390 95,159,832 +0.02(+1.46%)
Oct 15, 2021 1.190 1.460 1.190 1.370 204,569,536 +0.10(+7.87%)
Oct 14, 2021 1.360 1.360 1.250 1.270 120,407,888 -0.15(-10.56%)
Oct 13, 2021 1.560 1.630 1.380 1.420 150,045,056 -0.02(-1.39%)
Oct 12, 2021 1.500 1.610 1.380 1.440 188,397,776 -0.19(-11.66%)
Oct 11, 2021 1.810 1.820 1.430 1.630 253,731,440 -0.08(-4.68%)
Oct 08, 2021 2.320 2.450 1.550 1.710 967,741,440 -0.07(-3.93%)
Oct 07, 2021 1.230 1.880 1.200 1.780 959,160,128 +0.87(+95.93%)
Oct 06, 2021 1.260 1.330 0.8590 0.9085 501,338,752 -0.62(-40.62%)
Oct 05, 2021 3.010 3.220 1.030 1.530 842,368,512 -1.56(-50.49%)
Oct 04, 2021 3.310 3.650 3.050 3.090 223,380,944 -0.16(-4.92%)
Oct 01, 2021 3.490 3.540 2.860 3.250 323,930,976 -0.57(-14.92%)
Sep 30, 2021 4.130 4.370 3.440 3.820 458,487,072 +0.40(+11.70%)
Sep 29, 2021 3.060 4.850 2.890 3.420 978,800,512 +0.20(+6.21%)
Sep 28, 2021 2.880 3.440 2.620 3.220 756,529,920 +0.50(+18.38%)
Sep 27, 2021 2.260 2.800 2.210 2.720 352,936,064 +0.68(+33.33%)
Sep 24, 2021 1.830 2.290 1.810 2.040 315,346,016 +0.14(+7.37%)
Sep 23, 2021 1.580 1.980 1.530 1.900 259,866,096 +0.44(+30.14%)
Sep 22, 2021 1.600 1.620 1.430 1.460 109,294,680 -0.14(-8.75%)
Sep 21, 2021 1.650 1.710 1.570 1.600 89,732,992 +0.05(+3.23%)
Sep 20, 2021 1.590 1.690 1.560 1.550 144,589,888 -0.14(-8.28%)
Sep 17, 2021 1.710 1.840 1.620 1.690 150,068,048 -0.03(-1.74%)
Sep 16, 2021 1.590 1.870 1.560 1.720 274,118,560 +0.08(+4.88%)
Sep 15, 2021 1.670 1.790 1.550 1.640 227,601,056 +0.06(+3.80%)
Sep 14, 2021 1.340 1.800 1.320 1.580 287,829,920 +0.19(+13.67%)
Sep 13, 2021 1.440 1.500 1.220 1.390 181,646,496 -0.13(-8.55%)
Sep 10, 2021 1.380 1.660 1.360 1.520 395,188,480 +0.22(+16.92%)
Sep 09, 2021 0.9800 1.320 0.9000 1.300 284,172,832 +0.31(+31.05%)
Sep 08, 2021 0.9233 1.030 0.8801 0.9920 128,290,008 +0.02(+1.99%)
Sep 07, 2021 0.9727 1.040 0.8540 0.9726 303,393,504 +0.15(+17.59%)
Sep 03, 2021 0.6950 0.9500 0.6511 0.8271 274,124,544 +0.13(+18.16%)
Sep 02, 2021 0.6900 0.7629 0.6700 0.7000 149,007,488 +0.04(+6.71%)
Sep 01, 2021 0.4946 0.6787 0.4510 0.6560 190,776,576 +0.15(+30.68%)
Aug 31, 2021 0.5485 0.5500 0.4800 0.5020 26,482,012 -0.04(-7.89%)
Aug 30, 2021 0.5300 0.5666 0.5109 0.5450 44,461,396 +0.05(+10.98%)
Aug 27, 2021 0.4700 0.5200 0.4620 0.4911 51,637,008 +0.04(+7.98%)
Aug 26, 2021 0.4100 0.4700 0.4010 0.4548 38,410,096 +0.04(+10.93%)
Aug 25, 2021 0.4100 0.4200 0.3965 0.4100 22,735,458 +0.02(+5.05%)
Aug 24, 2021 0.4100 0.4400 0.3800 0.3903 31,793,572 +0.00(+0.49%)
Aug 23, 2021 0.3670 0.3940 0.3597 0.3884 15,715,192 +0.03(+9.47%)
Aug 20, 2021 0.3400 0.3618 0.3300 0.3548 11,408,107 +0.01(+3.62%)
Aug 19, 2021 0.3706 0.3739 0.3333 0.3424 20,866,460 -0.03(-8.72%)
Aug 18, 2021 0.3810 0.3860 0.3650 0.3751 10,909,711 +0.00(+0.51%)
Aug 17, 2021 0.4000 0.4000 0.3650 0.3732 14,555,253 -0.02(-5.52%)
Aug 16, 2021 0.4350 0.4400 0.3910 0.3950 17,170,528 -0.04(-9.17%)
Aug 13, 2021 0.4495 0.4495 0.4320 0.4349 9,289,824 -0.01(-2.82%)
Aug 12, 2021 0.4697 0.4700 0.4401 0.4475 9,186,095 -0.02(-4.65%)
Aug 11, 2021 0.4700 0.4725 0.4600 0.4693 8,444,515 +0.00(+0.45%)
Aug 10, 2021 0.4831 0.4875 0.4650 0.4672 9,928,626 -0.02(-3.17%)
Aug 09, 2021 0.4720 0.4851 0.4608 0.4825 23,336,222 +0.02(+4.75%)
Aug 06, 2021 0.4747 0.4760 0.4555 0.4606 12,036,461 -0.01(-3.03%)
Aug 05, 2021 0.4835 0.5191 0.4661 0.4750 38,403,824 -0.03(-5.25%)
Aug 04, 2021 0.4500 0.5013 0.4425 0.5013 48,758,204 +0.04(+9.53%)
Aug 03, 2021 0.4500 0.4650 0.4350 0.4577 10,707,604 +0.01(+2.85%)
Aug 02, 2021 0.4600 0.4550 0.4424 0.4450 8,056,016 -0.01(-1.11%)
Jul 30, 2021 0.4770 0.4770 0.4450 0.4500 13,366,977 -0.04(-7.65%)
Jul 29, 2021 0.4700 0.4900 0.4582 0.4873 15,849,961 +0.02(+4.98%)
Jul 28, 2021 0.4377 0.4642 0.4377 0.4642 10,043,837 +0.03(+5.81%)
Jul 27, 2021 0.4600 0.4640 0.4320 0.4387 8,044,862 -0.02(-4.42%)
Jul 26, 2021 0.4789 0.4849 0.4560 0.4590 9,354,691 -0.02(-3.65%)
Jul 23, 2021 0.4908 0.4908 0.4650 0.4764 9,660,399 -0.01(-2.48%)
Jul 22, 2021 0.5150 0.5177 0.4720 0.4885 12,711,881 -0.02(-4.59%)
Jul 21, 2021 0.5013 0.5190 0.4900 0.5120 9,757,259 +0.02(+3.46%)
Jul 20, 2021 0.4800 0.5050 0.4661 0.4949 9,659,402 +0.02(+3.43%)
Jul 19, 2021 0.4710 0.4815 0.4502 0.4785 13,313,461 -0.02(-4.87%)
Jul 16, 2021 0.5408 0.5412 0.4945 0.5030 14,245,364 -0.03(-5.63%)
Jul 15, 2021 0.5592 0.5780 0.5105 0.5330 21,058,190 -0.02(-3.56%)
Jul 14, 2021 0.6150 0.6575 0.5450 0.5527 93,761,720 +0.00(+0.75%)
Jul 13, 2021 0.5920 0.5945 0.5450 0.5486 18,118,036 -0.05(-7.72%)
Jul 12, 2021 0.5900 0.6240 0.5741 0.5945 20,394,416 +0.02(+3.57%)
Jul 09, 2021 0.5700 0.5850 0.5540 0.5740 14,600,120 +0.02(+3.97%)
Jul 08, 2021 0.5700 0.5701 0.5350 0.5521 16,323,280 -0.03(-4.81%)
Jul 07, 2021 0.6379 0.6493 0.5700 0.5800 14,053,255 -0.05(-7.66%)
Jul 06, 2021 0.7000 0.7050 0.6240 0.6281 19,034,184 -0.05(-6.73%)
Jul 02, 2021 0.7050 0.7292 0.6650 0.6734 24,962,314 -0.09(-12.27%)
Jul 01, 2021 0.6600 0.7800 0.6600 0.7676 70,416,096 +0.11(+16.50%)
Jun 30, 2021 0.6300 0.6700 0.6001 0.6589 23,050,966 +0.03(+4.59%)
Jun 29, 2021 0.6510 0.6649 0.6225 0.6300 6,480,198 -0.02(-3.23%)
Jun 28, 2021 0.6658 0.6848 0.6410 0.6510 8,026,986 -0.02(-3.48%)
Jun 25, 2021 0.6900 0.6999 0.6635 0.6745 7,848,306 -0.02(-2.25%)
Jun 24, 2021 0.6880 0.7150 0.6750 0.6900 13,379,597 -0.00(-0.43%)
Jun 23, 2021 0.6800 0.7120 0.6603 0.6930 15,717,728 +0.02(+3.62%)
Jun 22, 2021 0.6600 0.6717 0.6340 0.6688 9,184,426 -0.03(-3.65%)
Jun 21, 2021 0.6334 0.7045 0.6050 0.6941 25,433,262 +0.05(+7.90%)
Jun 18, 2021 0.6795 0.6796 0.6365 0.6433 9,643,369 -0.04(-6.18%)
Jun 17, 2021 0.7400 0.7400 0.6750 0.6857 10,468,655 -0.06(-7.95%)
Jun 16, 2021 0.7500 0.8456 0.7060 0.7449 54,397,800 +0.06(+8.00%)
Jun 15, 2021 0.6700 0.6940 0.6650 0.6897 7,523,220 +0.02(+2.22%)
Jun 14, 2021 0.6990 0.6990 0.6628 0.6747 3,595,804 -0.02(-2.22%)
Jun 11, 2021 0.6747 0.7065 0.6681 0.6900 6,599,079 +0.02(+3.02%)
Jun 10, 2021 0.7100 0.7172 0.6600 0.6698 5,068,766 -0.04(-5.48%)
Jun 09, 2021 0.7200 0.7400 0.6910 0.7086 7,179,493 +0.01(+1.13%)
Jun 08, 2021 0.6900 0.7390 0.6700 0.7007 10,274,375 +0.02(+3.04%)
Jun 07, 2021 0.6800 0.7100 0.6600 0.6800 7,079,355 +0.01(+1.48%)
Jun 04, 2021 0.6800 0.6848 0.6555 0.6701 5,079,187 +0.01(+0.89%)
Jun 03, 2021 0.6800 0.6880 0.6500 0.6642 5,252,201 -0.01(-0.82%)
Jun 02, 2021 0.6910 0.7050 0.6600 0.6697 6,153,734 -0.02(-2.83%)
Jun 01, 2021 0.6549 0.7198 0.6525 0.6892 13,744,203 +0.05(+7.72%)
May 28, 2021 0.6648 0.6700 0.6253 0.6398 5,274,172 -0.02(-3.06%)
May 27, 2021 0.6150 0.6967 0.6060 0.6600 14,727,347 +0.05(+8.43%)
May 26, 2021 0.5670 0.6199 0.5500 0.6087 5,606,045 +0.04(+7.35%)
May 25, 2021 0.5700 0.5869 0.5580 0.5670 3,594,340 -0.05(-7.64%)
May 24, 2021 0.6340 0.6345 0.6015 0.6139 1,317,280 -0.02(-2.40%)
May 21, 2021 0.6200 0.6433 0.6062 0.6290 2,364,556 +0.01(+1.88%)
May 20, 2021 0.6212 0.6300 0.6080 0.6174 1,210,443 -0.00(-0.56%)
May 19, 2021 0.6300 0.6399 0.6111 0.6209 1,426,795 -0.03(-4.83%)
May 18, 2021 0.6400 0.6650 0.6400 0.6524 2,411,704 +0.01(+2.14%)
May 17, 2021 0.6050 0.6439 0.5900 0.6387 3,675,863 +0.04(+6.29%)
May 14, 2021 0.5877 0.6135 0.5877 0.6009 2,627,584 +0.01(+2.51%)
May 13, 2021 0.6230 0.6400 0.5655 0.5862 4,128,149 -0.04(-6.83%)
May 12, 2021 0.6230 0.6793 0.6177 0.6292 6,858,221 +0.01(+0.85%)
May 11, 2021 0.6300 0.6300 0.6000 0.6239 2,006,331 -0.02(-3.12%)
May 10, 2021 0.6600 0.6925 0.6400 0.6440 3,990,130 -0.01(-1.69%)
May 07, 2021 0.6447 0.6598 0.6351 0.6551 2,005,559 +0.01(+1.61%)
May 06, 2021 0.6900 0.6900 0.6255 0.6447 3,141,596 -0.02(-3.69%)
May 05, 2021 0.6900 0.7155 0.6531 0.6694 2,339,837 -0.02(-2.99%)
May 04, 2021 0.7200 0.7300 0.6600 0.6900 4,122,247 -0.03(-3.74%)
May 03, 2021 0.7300 0.7564 0.7090 0.7168 4,212,274 -0.01(-1.81%)
Apr 30, 2021 0.7600 0.7600 0.7211 0.7300 1,936,600 -0.03(-4.12%)
Apr 29, 2021 0.8000 0.8085 0.7310 0.7614 3,107,410 -0.03(-3.62%)
Apr 28, 2021 0.7553 0.8254 0.7500 0.7900 6,320,904 +0.05(+6.76%)
Apr 27, 2021 0.7900 0.7900 0.7400 0.7400 1,810,635 -0.03(-3.71%)
Apr 26, 2021 0.7100 0.7690 0.7100 0.7685 3,806,787 +0.06(+8.88%)
Apr 23, 2021 0.7000 0.7200 0.6900 0.7058 1,594,600 +0.00(+0.13%)
Apr 22, 2021 0.7400 0.7498 0.6995 0.7049 1,669,218 -0.04(-4.74%)
Apr 21, 2021 0.6900 0.7400 0.6700 0.7400 2,764,742 +0.06(+8.81%)
Apr 20, 2021 0.6827 0.6961 0.6524 0.6801 1,161,624 -0.02(-2.45%)
Apr 19, 2021 0.7200 0.7280 0.6675 0.6972 1,567,241 -0.02(-2.57%)
Apr 16, 2021 0.7400 0.7455 0.6754 0.7156 2,500,700 -0.03(-4.05%)
Apr 15, 2021 0.8200 0.8299 0.7320 0.7458 2,396,411 -0.06(-7.25%)
Apr 14, 2021 0.7900 0.8160 0.7700 0.8041 3,389,810 +0.01(+1.78%)
Apr 13, 2021 0.8300 0.8300 0.7600 0.7900 2,451,847 -0.04(-4.82%)
Apr 12, 2021 0.9000 0.9100 0.8200 0.8300 1,753,757 -0.07(-7.76%)
Apr 09, 2021 0.9100 0.9198 0.8900 0.8998 1,692,000 -0.02(-1.96%)
Apr 08, 2021 0.9615 0.9898 0.8619 0.9178 4,562,981 -0.05(-5.38%)
Apr 07, 2021 1.000 1.020 0.9600 0.9700 2,950,364 -0.06(-5.83%)
Apr 06, 2021 1.020 1.080 1.010 1.030 4,749,098 -0.01(-0.96%)
Apr 05, 2021 1.060 1.060 1.010 1.040 1,403,962 -0.02(-1.89%)
Apr 01, 2021 1.020 1.060 1.020 1.060 3,038,900 +0.03(+2.91%)
Mar 31, 2021 1.030 1.040 1.010 1.030 1,581,954 +0.00(+0.00%)
Mar 30, 2021 1.010 1.050 0.9818 1.030 3,522,635 +0.00(+0.00%)
Mar 29, 2021 1.140 1.140 1.000 1.030 7,758,093 -0.04(-3.74%)
Mar 26, 2021 1.030 1.070 1.030 1.070 2,180,100 +0.04(+3.88%)
Mar 25, 2021 1.000 1.050 0.9500 1.030 2,841,469 -0.02(-1.90%)
Mar 24, 2021 1.100 1.150 1.015 1.050 4,993,739 -0.05(-4.55%)
Mar 23, 2021 1.150 1.160 1.080 1.100 2,644,905 -0.05(-4.35%)
Mar 22, 2021 1.200 1.200 1.130 1.150 1,924,492 -0.04(-3.36%)
Mar 19, 2021 1.140 1.190 1.100 1.190 2,710,300 +0.05(+4.39%)
Mar 18, 2021 1.220 1.250 1.120 1.140 3,787,948 -0.10(-8.06%)
Mar 17, 2021 1.200 1.250 1.180 1.240 2,903,568 +0.00(+0.00%)
Mar 16, 2021 1.320 1.340 1.200 1.240 3,820,272 -0.09(-6.77%)
Mar 15, 2021 1.320 1.360 1.280 1.330 6,168,743 +0.01(+0.76%)
Mar 12, 2021 1.310 1.370 1.290 1.320 4,251,800 -0.03(-2.22%)
Mar 11, 2021 1.260 1.370 1.240 1.350 9,129,457 +0.06(+4.65%)
Mar 10, 2021 1.280 1.510 1.230 1.290 17,418,314 +0.05(+4.03%)
Mar 09, 2021 1.190 1.240 1.160 1.240 3,088,284 +0.02(+1.64%)
Mar 08, 2021 1.220 1.300 1.150 1.220 4,857,304 +0.02(+1.67%)
Mar 05, 2021 1.260 1.270 1.030 1.200 5,299,300 +0.01(+0.84%)
Mar 04, 2021 1.360 1.410 1.140 1.190 7,091,273 -0.20(-14.39%)
Mar 03, 2021 1.420 1.520 1.360 1.390 6,573,376 -0.01(-0.71%)
Mar 02, 2021 1.440 1.520 1.370 1.400 4,645,460 -0.06(-4.11%)
Mar 01, 2021 1.520 1.520 1.430 1.460 2,411,335 +0.02(+1.39%)
Feb 26, 2021 1.550 1.550 1.370 1.440 2,425,300 -0.05(-3.36%)
Feb 25, 2021 1.760 1.770 1.430 1.490 5,440,953 -0.27(-15.34%)
Feb 24, 2021 1.710 1.890 1.690 1.760 4,258,829 +0.07(+4.14%)
Feb 23, 2021 1.880 1.880 1.520 1.690 5,376,976 -0.28(-14.21%)
Feb 22, 2021 2.030 2.340 1.930 1.970 7,747,017 -0.02(-1.01%)
Feb 19, 2021 2.130 2.250 1.970 1.990 6,613,000 -0.24(-10.76%)
Feb 18, 2021 2.800 3.100 2.170 2.230 60,514,712 +0.20(+9.85%)
Feb 17, 2021 2.170 2.190 1.920 2.030 5,010,178 -0.15(-6.88%)
Feb 16, 2021 1.960 2.370 1.930 2.180 16,030,564 +0.34(+18.48%)
Feb 12, 2021 1.830 1.970 1.720 1.840 6,765,900 -14.81(-88.95%)
Feb 11, 2021 18.90 18.90 16.38 16.65 862,807 -1.26(-7.04%)
Feb 10, 2021 16.11 18.90 15.12 17.91 1,747,333 +2.70(+17.75%)
Feb 09, 2021 15.57 16.65 14.67 15.21 759,264 +0.09(+0.60%)
Feb 08, 2021 13.77 15.57 13.77 15.12 811,752 +1.80(+13.51%)
Feb 05, 2021 13.32 14.85 12.96 13.32 858,544 +0.36(+2.78%)
Feb 04, 2021 13.05 13.41 12.69 12.96 262,204 -0.09(-0.69%)
Feb 03, 2021 13.05 13.86 12.69 13.05 582,509 +0.36(+2.84%)
Feb 02, 2021 12.78 13.23 12.24 12.69 599,314 +0.00(+0.00%)
Feb 01, 2021 12.87 12.96 11.79 12.69 617,159 +0.18(+1.44%)
Jan 29, 2021 13.14 15.21 11.97 12.51 2,529,833 -6.30(-33.49%)
Jan 28, 2021 10.08 20.34 10.08 18.81 11,686,982 +8.55(+83.33%)
Jan 27, 2021 10.80 10.89 9.990 10.26 431,826 -0.81(-7.32%)
Jan 26, 2021 11.34 11.88 10.89 11.07 386,853 -0.45(-3.91%)
Jan 25, 2021 11.25 11.97 10.71 11.52 849,516 +0.36(+3.23%)
Jan 22, 2021 10.80 11.52 10.62 11.16 410,344 +0.09(+0.81%)
Jan 21, 2021 11.25 11.43 10.62 11.07 384,637 -0.27(-2.38%)
Jan 20, 2021 10.98 11.79 10.44 11.34 700,922 +0.36(+3.28%)
Jan 19, 2021 12.24 12.51 10.80 10.98 716,658 -0.72(-6.15%)
Jan 15, 2021 12.60 15.30 11.34 11.70 3,877,555 +0.72(+6.56%)
Jan 14, 2021 10.98 11.70 10.26 10.98 1,420,633 +0.99(+9.91%)
Jan 13, 2021 10.89 10.98 9.720 9.990 353,146 -0.36(-3.48%)
Jan 12, 2021 9.900 11.16 9.540 10.35 982,219 +0.81(+8.49%)
Jan 11, 2021 9.450 9.540 8.640 9.540 329,876 +0.00(+0.00%)
Jan 08, 2021 9.360 9.810 9.360 9.540 360,700 +0.09(+0.95%)
Jan 07, 2021 10.08 10.26 9.090 9.450 408,055 -0.27(-2.78%)
Jan 06, 2021 10.53 10.53 9.360 9.720 536,887 -0.81(-7.69%)
Jan 05, 2021 8.640 12.24 8.370 10.53 2,089,794 +1.71(+19.39%)
Jan 04, 2021 8.694 9.000 8.298 8.820 381,661 +0.51(+6.14%)
Dec 31, 2020 8.310 8.310 8.310 294,536 -0.51(-5.79%)
Dec 30, 2020 8.820 9.000 8.550 8.820 294,536 -0.18(-2.00%)
Dec 29, 2020 9.450 9.540 8.730 9.000 500,638 -0.27(-2.91%)
Dec 28, 2020 9.180 9.450 8.550 9.270 721,772 -0.18(-1.90%)
Dec 24, 2020 12.69 12.87 9.000 9.450 8,422,800 +2.07(+28.00%)
Dec 23, 2020 7.200 7.623 7.200 7.383 266,106 +0.06(+0.80%)
Dec 22, 2020 7.470 7.479 7.021 7.324 321,176 -0.24(-3.12%)
Dec 21, 2020 7.560 7.740 7.290 7.560 260,784 -0.23(-2.90%)
Dec 18, 2020 8.100 8.244 7.786 7.786 200,188 -0.39(-4.82%)
Dec 17, 2020 7.830 8.280 7.785 8.180 294,696 +0.30(+3.76%)
Dec 16, 2020 8.089 8.091 7.758 7.884 165,997 -0.28(-3.39%)
Dec 15, 2020 8.101 8.400 7.984 8.160 253,643 +0.03(+0.40%)
Dec 14, 2020 8.279 8.460 7.874 8.128 284,132 -0.18(-2.20%)
Dec 11, 2020 8.190 8.478 7.821 8.311 344,433 +0.11(+1.39%)
Dec 10, 2020 7.894 8.469 7.741 8.196 340,505 +0.32(+4.08%)
Dec 09, 2020 8.481 8.548 7.560 7.875 364,776 -0.48(-5.71%)
Dec 08, 2020 8.380 8.803 8.280 8.352 279,515 -0.07(-0.85%)
Dec 07, 2020 8.385 8.818 7.960 8.424 433,256 -0.31(-3.51%)
Dec 04, 2020 8.100 9.270 8.019 8.730 876,711 +0.81(+10.18%)
Dec 03, 2020 7.883 8.419 7.561 7.924 424,994 +0.09(+1.20%)
Dec 02, 2020 7.830 8.100 7.290 7.830 325,117 +0.00(+0.00%)
Dec 01, 2020 7.920 8.010 7.650 7.830 314,945 -0.27(-3.33%)
Nov 30, 2020 9.000 9.000 7.470 8.100 620,851 -0.32(-3.85%)
Nov 27, 2020 8.730 8.910 8.267 8.424 384,477 -0.39(-4.45%)
Nov 25, 2020 9.720 9.810 8.460 8.816 1,071,788 -1.35(-13.31%)
Nov 24, 2020 8.100 10.80 7.830 10.17 3,550,008 +2.97(+41.25%)
Nov 23, 2020 7.560 7.740 6.930 7.200 559,532 -0.05(-0.66%)
Nov 20, 2020 7.110 8.078 6.849 7.248 795,411 +0.14(+1.95%)
Nov 19, 2020 6.578 7.191 6.480 7.109 388,530 +0.54(+8.21%)
Nov 18, 2020 6.480 7.020 6.480 6.570 276,072 +0.14(+2.18%)
Nov 17, 2020 6.317 6.480 6.300 6.430 134,899 +0.04(+0.62%)
Nov 16, 2020 6.480 6.570 6.300 6.390 176,775 -0.02(-0.29%)
Nov 13, 2020 6.390 6.647 6.260 6.409 205,111 -0.13(-2.05%)
Nov 12, 2020 6.390 7.470 6.210 6.543 786,504 +0.19(+2.99%)
Nov 11, 2020 6.390 6.422 6.210 6.353 98,131 -0.07(-1.12%)
Nov 10, 2020 6.480 6.480 6.210 6.425 153,520 -0.05(-0.85%)
Nov 09, 2020 6.390 6.750 6.120 6.480 330,362 +0.32(+5.11%)
Nov 06, 2020 6.538 6.538 6.120 6.165 172,600 -0.37(-5.71%)
Nov 05, 2020 6.300 6.659 6.120 6.538 282,344 +0.19(+3.04%)
Nov 04, 2020 6.411 6.628 6.317 6.346 187,948 -0.31(-4.72%)
Nov 03, 2020 6.570 6.840 6.390 6.660 167,433 +0.30(+4.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.