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 (%)
Oct 29, 2021 63.00 66.50 63.00 65.00 584,694 -1.50(-2.26%)
Oct 28, 2021 65.00 67.39 61.50 66.50 1,174,726 +1.50(+2.31%)
Oct 27, 2021 65.00 70.50 63.00 65.00 1,159,099 -1.50(-2.26%)
Oct 26, 2021 70.50 66.50 1,259,655 -5.50(-7.64%)
Oct 25, 2021 67.00 77.50 66.50 72.00 1,796,511 +0.00(+0.00%)
Oct 22, 2021 69.50 77.50 66.50 72.00 3,007,689 -9.00(-11.11%)
Oct 21, 2021 85.00 88.00 79.00 81.00 2,903,273 -9.50(-10.50%)
Oct 20, 2021 92.50 96.00 78.00 90.50 5,323,678 +6.00(+7.10%)
Oct 19, 2021 69.00 91.00 66.00 84.50 7,602,236 +15.00(+21.58%)
Oct 18, 2021 69.50 74.50 68.50 69.50 1,903,196 +1.00(+1.46%)
Oct 15, 2021 59.50 73.00 59.50 68.50 4,091,390 +5.00(+7.87%)
Oct 14, 2021 68.00 68.00 62.50 63.50 2,408,157 -7.50(-10.56%)
Oct 13, 2021 78.00 81.50 69.00 71.00 3,000,901 -1.00(-1.39%)
Oct 12, 2021 75.00 80.50 69.00 72.00 3,767,955 -9.50(-11.66%)
Oct 11, 2021 90.50 91.00 71.50 81.50 5,074,629 -4.00(-4.68%)
Oct 08, 2021 116.00 122.50 77.50 85.50 19,354,828 -3.50(-3.93%)
Oct 07, 2021 61.50 94.00 60.00 89.00 19,183,202 +43.58(+95.93%)
Oct 06, 2021 63.00 66.50 42.95 45.42 10,026,775 -31.08(-40.62%)
Oct 05, 2021 150.50 161.00 51.50 76.50 16,847,370 -78.00(-50.49%)
Oct 04, 2021 165.50 182.50 152.50 154.50 4,467,619 -8.00(-4.92%)
Oct 01, 2021 174.50 177.00 143.00 162.50 6,478,619 -28.50(-14.92%)
Sep 30, 2021 206.50 218.50 172.00 191.00 9,169,741 +20.00(+11.70%)
Sep 29, 2021 153.00 242.50 144.50 171.00 19,576,010 +10.00(+6.21%)
Sep 28, 2021 144.00 172.00 131.00 161.00 15,130,598 +25.00(+18.38%)
Sep 27, 2021 113.00 140.00 110.50 136.00 7,058,721 +34.00(+33.33%)
Sep 24, 2021 91.50 114.50 90.50 102.00 6,306,920 +7.00(+7.37%)
Sep 23, 2021 79.00 99.00 76.50 95.00 5,197,322 +22.00(+30.14%)
Sep 22, 2021 80.00 81.00 71.50 73.00 2,185,893 -7.00(-8.75%)
Sep 21, 2021 82.50 85.50 78.50 80.00 1,794,659 +2.50(+3.23%)
Sep 20, 2021 79.50 84.50 78.00 77.50 2,891,797 -7.00(-8.28%)
Sep 17, 2021 85.50 92.00 81.00 84.50 3,001,361 -1.50(-1.74%)
Sep 16, 2021 79.50 93.50 78.00 86.00 5,482,371 +4.00(+4.88%)
Sep 15, 2021 83.50 89.50 77.50 82.00 4,552,021 +3.00(+3.80%)
Sep 14, 2021 67.00 90.00 66.00 79.00 5,756,598 +9.50(+13.67%)
Sep 13, 2021 72.00 75.00 61.00 69.50 3,632,930 -6.50(-8.55%)
Sep 10, 2021 69.00 83.00 68.00 76.00 7,903,769 +11.00(+16.92%)
Sep 09, 2021 49.00 66.00 45.00 65.00 5,683,456 +15.40(+31.05%)
Sep 08, 2021 46.16 51.50 44.01 49.60 2,565,800 +0.97(+1.99%)
Sep 07, 2021 48.63 51.99 42.70 48.63 6,067,870 +7.28(+17.59%)
Sep 03, 2021 34.75 47.50 32.55 41.35 5,482,491 +6.35(+18.16%)
Sep 02, 2021 34.50 38.15 33.50 35.00 2,980,149 +2.20(+6.71%)
Sep 01, 2021 24.73 33.94 22.55 32.80 3,815,531 +7.70(+30.68%)
Aug 31, 2021 27.43 27.50 24.00 25.10 529,640 -2.15(-7.89%)
Aug 30, 2021 26.50 28.33 25.55 27.25 889,227 +2.70(+10.98%)
Aug 27, 2021 23.50 26.00 23.10 24.55 1,032,740 +1.82(+7.98%)
Aug 26, 2021 20.50 23.50 20.05 22.74 768,201 +2.24(+10.93%)
Aug 25, 2021 20.50 21.00 19.82 20.50 454,709 +0.98(+5.05%)
Aug 24, 2021 20.50 22.00 19.00 19.52 635,871 +0.09(+0.49%)
Aug 23, 2021 18.35 19.70 17.98 19.42 314,303 +1.68(+9.47%)
Aug 20, 2021 17.00 18.09 16.50 17.74 228,162 +0.62(+3.62%)
Aug 19, 2021 18.53 18.70 16.66 17.12 417,329 -1.63(-8.72%)
Aug 18, 2021 19.05 19.30 18.25 18.75 218,194 +0.09(+0.51%)
Aug 17, 2021 20.00 20.00 18.25 18.66 291,105 -1.09(-5.52%)
Aug 16, 2021 21.75 22.00 19.55 19.75 343,410 -2.00(-9.17%)
Aug 13, 2021 22.48 22.48 21.60 21.75 185,796 -0.63(-2.82%)
Aug 12, 2021 23.48 23.50 22.00 22.38 183,721 -1.09(-4.65%)
Aug 11, 2021 23.50 23.62 23.00 23.46 168,890 +0.11(+0.45%)
Aug 10, 2021 24.16 24.38 23.25 23.36 198,572 -0.77(-3.17%)
Aug 09, 2021 23.60 24.25 23.04 24.12 466,724 +1.09(+4.75%)
Aug 06, 2021 23.73 23.80 22.77 23.03 240,729 -0.72(-3.03%)
Aug 05, 2021 24.18 25.95 23.30 23.75 768,076 -1.32(-5.25%)
Aug 04, 2021 22.50 25.07 22.12 25.07 975,164 +2.18(+9.53%)
Aug 03, 2021 22.50 23.25 21.75 22.89 214,152 +0.64(+2.85%)
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.