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 (%)
Dec 31, 2021 44.00 45.00 42.22 42.50 267,872 -2.02(-4.53%)
Dec 30, 2021 44.50 45.95 44.02 44.52 311,140 -0.38(-0.84%)
Dec 29, 2021 45.51 47.50 43.50 44.89 331,150 -0.91(-2.00%)
Dec 28, 2021 47.50 50.00 45.00 45.80 407,128 -4.70(-9.30%)
Dec 27, 2021 53.00 55.00 48.50 50.50 1,861,246 +6.50(+14.77%)
Dec 23, 2021 38.10 46.00 37.99 44.00 760,272 +4.65(+11.82%)
Dec 22, 2021 43.00 43.00 39.06 39.35 531,499 -4.67(-10.61%)
Dec 21, 2021 50.00 50.50 41.51 44.02 950,506 -6.48(-12.83%)
Dec 20, 2021 50.00 51.50 49.23 50.50 405,085 -2.00(-3.81%)
Dec 17, 2021 50.50 54.00 49.18 52.50 700,309 +1.00(+1.94%)
Dec 16, 2021 53.50 55.50 50.50 51.50 495,701 -3.00(-5.50%)
Dec 15, 2021 51.50 55.00 50.00 54.50 455,589 +2.50(+4.81%)
Dec 14, 2021 50.50 55.50 50.50 52.00 419,958 +0.00(+0.00%)
Dec 13, 2021 55.00 55.00 51.50 52.00 402,310 -3.00(-5.45%)
Dec 10, 2021 54.00 55.00 52.50 55.00 260,275 +1.50(+2.80%)
Dec 09, 2021 56.00 57.00 53.50 53.50 342,955 -4.50(-7.76%)
Dec 08, 2021 56.00 59.50 54.00 58.00 523,468 +2.00(+3.57%)
Dec 07, 2021 57.00 57.50 55.00 56.00 475,082 +0.50(+0.90%)
Dec 06, 2021 50.50 57.00 47.50 55.50 654,801 +4.50(+8.82%)
Dec 03, 2021 55.50 55.50 50.00 51.00 694,969 -4.50(-8.11%)
Dec 02, 2021 55.00 57.50 53.00 55.50 614,288 +0.50(+0.91%)
Dec 01, 2021 59.50 64.50 54.00 55.00 1,247,843 -4.50(-7.56%)
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%)
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.