Skip to main content

Camber Energy Inc (NY: CEI )

0.2069 -0.0031 (-1.48%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 61.00 64.50 57.00 59.50 1,096,899 -4.00(-6.30%)
Nov 29, 2021 68.00 68.50 62.00 63.50 1,118,370 -5.00(-7.30%)
Nov 26, 2021 63.50 69.00 62.50 68.50 573,144 +0.00(+0.00%)
Nov 24, 2021 64.00 69.50 62.50 68.50 881,301 +1.50(+2.24%)
Nov 23, 2021 70.50 70.50 61.50 67.00 1,658,240 -5.50(-7.59%)
Nov 22, 2021 69.00 76.50 68.00 72.50 4,584,454 +12.00(+19.83%)
Nov 19, 2021 59.50 63.50 59.50 60.50 1,302,977 -3.00(-4.72%)
Nov 18, 2021 69.00 69.00 62.00 63.50 2,061,892 -8.50(-11.81%)
Nov 17, 2021 67.00 75.50 63.50 72.00 5,579,811 +16.50(+29.73%)
Nov 16, 2021 51.00 58.50 51.00 55.50 927,428 +3.50(+6.73%)
Nov 15, 2021 54.00 54.50 51.00 52.00 556,180 -2.50(-4.59%)
Nov 12, 2021 56.00 56.00 53.00 54.50 513,619 -2.50(-4.39%)
Nov 11, 2021 54.50 58.50 54.00 57.00 499,458 +0.50(+0.88%)
Nov 10, 2021 57.00 56.50 816,393 -4.50(-7.38%)
Nov 09, 2021 62.50 63.00 60.00 61.00 749,750 -1.50(-2.40%)
Nov 08, 2021 66.50 67.50 61.50 62.50 749,142 -3.50(-5.30%)
Nov 05, 2021 60.00 69.00 60.00 66.00 1,340,239 +4.00(+6.45%)
Nov 04, 2021 62.00 63.50 60.00 62.00 692,148 -0.50(-0.80%)
Nov 03, 2021 59.50 65.00 58.50 62.50 1,232,327 +1.00(+1.63%)
Nov 02, 2021 61.50 63.00 58.50 61.50 1,203,059 +0.50(+0.82%)
Nov 01, 2021 63.50 63.50 60.00 61.00 968,632 -4.00(-6.15%)
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%)
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.