Skip to main content

Camber Energy Inc (NY: CEI )

0.2036 -0.0064 (-3.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 77.50 77.50 68.50 72.00 48,506 -2.50(-3.36%)
Feb 25, 2021 88.00 88.50 71.50 74.50 108,819 -13.50(-15.34%)
Feb 24, 2021 85.50 94.50 84.50 88.00 85,176 +3.50(+4.14%)
Feb 23, 2021 94.00 94.00 76.00 84.50 107,539 -14.00(-14.21%)
Feb 22, 2021 101.50 117.00 96.50 98.50 154,940 -1.00(-1.01%)
Feb 19, 2021 106.50 112.50 98.50 99.50 132,260 -12.00(-10.76%)
Feb 18, 2021 140.00 155.00 108.50 111.50 1,210,294 +10.00(+9.85%)
Feb 17, 2021 108.50 109.50 96.00 101.50 100,203 -7.50(-6.88%)
Feb 16, 2021 98.00 118.50 96.50 109.00 320,611 +17.00(+18.48%)
Feb 12, 2021 91.50 98.50 86.00 92.00 135,318 -0.50(-0.54%)
Feb 11, 2021 105.00 105.00 91.00 92.50 155,305 -7.00(-7.04%)
Feb 10, 2021 89.50 105.00 84.00 99.50 314,519 +15.00(+17.75%)
Feb 09, 2021 86.50 92.50 81.50 84.50 136,667 +0.50(+0.60%)
Feb 08, 2021 76.50 86.50 76.50 84.00 146,115 +10.00(+13.51%)
Feb 05, 2021 74.00 82.50 72.00 74.00 154,538 +2.00(+2.78%)
Feb 04, 2021 72.50 74.50 70.50 72.00 47,196 -0.50(-0.69%)
Feb 03, 2021 72.50 77.00 70.50 72.50 104,851 +2.00(+2.84%)
Feb 02, 2021 71.00 73.50 68.00 70.50 107,876 +0.00(+0.00%)
Feb 01, 2021 71.50 72.00 65.50 70.50 111,088 +1.00(+1.44%)
Jan 29, 2021 73.00 84.50 66.50 69.50 455,370 -35.00(-33.49%)
Jan 28, 2021 56.00 113.00 56.00 104.50 2,103,656 +47.50(+83.33%)
Jan 27, 2021 60.00 60.50 55.50 57.00 77,728 -4.50(-7.32%)
Jan 26, 2021 63.00 66.00 60.50 61.50 69,633 -2.50(-3.91%)
Jan 25, 2021 62.50 66.50 59.50 64.00 152,912 +2.00(+3.23%)
Jan 22, 2021 60.00 64.00 59.00 62.00 73,862 +0.50(+0.81%)
Jan 21, 2021 62.50 63.50 59.00 61.50 69,234 -1.50(-2.38%)
Jan 20, 2021 61.00 65.50 58.00 63.00 126,166 +2.00(+3.28%)
Jan 19, 2021 68.00 69.50 60.00 61.00 128,998 -4.00(-6.15%)
Jan 15, 2021 70.00 85.00 63.00 65.00 697,960 +4.00(+6.56%)
Jan 14, 2021 61.00 65.00 57.00 61.00 255,713 +5.50(+9.91%)
Jan 13, 2021 60.50 61.00 54.00 55.50 63,566 -2.00(-3.48%)
Jan 12, 2021 55.00 62.00 53.00 57.50 176,799 +4.50(+8.49%)
Jan 11, 2021 52.50 53.00 48.00 53.00 59,377 +0.00(+0.00%)
Jan 08, 2021 52.00 54.50 52.00 53.00 64,926 +0.50(+0.95%)
Jan 07, 2021 56.00 57.00 50.50 52.50 73,450 -1.50(-2.78%)
Jan 06, 2021 58.50 58.50 52.00 54.00 96,639 -4.50(-7.69%)
Jan 05, 2021 48.00 68.00 46.50 58.50 376,163 +9.50(+19.39%)
Jan 04, 2021 48.30 50.00 46.10 49.00 68,699 +2.84(+6.14%)
Dec 31, 2020 46.16 46.16 46.16 53,016 -2.84(-5.79%)
Dec 30, 2020 49.00 50.00 47.50 49.00 53,016 -1.00(-2.00%)
Dec 29, 2020 52.50 53.00 48.50 50.00 90,114 -1.50(-2.91%)
Dec 28, 2020 51.00 52.50 47.50 51.50 129,919 -1.00(-1.90%)
Dec 24, 2020 70.50 71.50 50.00 52.50 1,516,104 +11.48(+28.00%)
Dec 23, 2020 40.00 42.35 40.00 41.02 47,899 +0.33(+0.80%)
Dec 22, 2020 41.50 41.55 39.01 40.69 57,811 -1.31(-3.12%)
Dec 21, 2020 42.00 43.00 40.50 42.00 46,941 -1.26(-2.90%)
Dec 18, 2020 45.00 45.80 43.26 43.26 36,034 -2.19(-4.82%)
Dec 17, 2020 43.50 46.00 43.25 45.45 53,045 +1.65(+3.76%)
Dec 16, 2020 44.94 44.95 43.10 43.80 29,879 -1.54(-3.39%)
Dec 15, 2020 45.01 46.66 44.35 45.34 45,655 +0.18(+0.40%)
Dec 14, 2020 45.99 47.00 43.74 45.16 51,143 -1.02(-2.20%)
Dec 11, 2020 45.50 47.10 43.45 46.17 61,998 +0.64(+1.39%)
Dec 10, 2020 43.85 47.05 43.01 45.53 61,291 +1.78(+4.08%)
Dec 09, 2020 47.12 47.49 42.00 43.75 65,659 -2.65(-5.71%)
Dec 08, 2020 46.55 48.91 46.00 46.40 50,312 -0.40(-0.85%)
Dec 07, 2020 46.59 48.99 44.22 46.80 77,986 -1.70(-3.51%)
Dec 04, 2020 45.00 51.50 44.55 48.50 157,808 +4.48(+10.18%)
Dec 03, 2020 43.80 46.77 42.01 44.02 76,499 +0.52(+1.20%)
Dec 02, 2020 43.50 45.00 40.50 43.50 58,521 +0.00(+0.00%)
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.