Skip to main content

Camber Energy Inc (NY: CEI )

1.940 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 2.050 2.050 1.940 1.940 801,129 -0.09(-4.43%)
Feb 07, 2023 2.000 2.080 1.920 2.030 1,708,336 +0.08(+4.10%)
Feb 06, 2023 2.020 2.060 1.920 1.950 940,826 -0.04(-2.01%)
Feb 03, 2023 2.120 2.120 1.990 1.990 1,154,914 -0.11(-5.24%)
Feb 02, 2023 2.130 2.190 2.070 2.100 1,386,257 +0.02(+0.96%)
Feb 01, 2023 1.950 2.110 1.910 2.080 1,786,832 +0.11(+5.58%)
Jan 31, 2023 1.860 2.010 1.850 1.970 1,691,936 +0.11(+5.91%)
Jan 30, 2023 1.960 1.960 1.860 1.860 1,031,376 -0.10(-5.10%)
Jan 27, 2023 1.990 2.020 1.950 1.960 1,668,610 -0.05(-2.49%)
Jan 26, 2023 2.030 2.050 1.950 2.010 1,150,906 +0.02(+1.01%)
Jan 25, 2023 2.140 2.160 1.950 1.990 2,423,237 -0.19(-8.72%)
Jan 24, 2023 2.210 2.330 2.090 2.180 4,336,318 -0.11(-4.80%)
Jan 23, 2023 1.950 2.480 1.840 2.290 17,120,028 +0.49(+27.22%)
Jan 20, 2023 1.800 1.910 1.790 1.800 1,210,494 -0.02(-1.10%)
Jan 19, 2023 1.720 1.850 1.720 1.820 1,114,094 +0.05(+2.82%)
Jan 18, 2023 1.810 1.880 1.740 1.770 1,209,547 -0.04(-2.21%)
Jan 17, 2023 1.890 1.890 1.800 1.810 1,498,476 -0.09(-4.74%)
Jan 13, 2023 1.960 2.050 1.860 1.900 2,786,692 -0.08(-4.04%)
Jan 12, 2023 1.730 2.090 1.680 1.980 5,058,846 +0.25(+14.45%)
Jan 11, 2023 1.710 1.790 1.680 1.730 1,859,644 +0.02(+1.17%)
Jan 10, 2023 1.790 1.791 1.670 1.710 1,748,749 -0.07(-3.93%)
Jan 09, 2023 1.830 1.853 1.760 1.780 1,493,897 -0.01(-0.56%)
Jan 06, 2023 1.840 1.860 1.760 1.790 1,379,717 -0.04(-2.19%)
Jan 05, 2023 1.870 1.870 1.780 1.830 1,966,662 -0.07(-3.68%)
Jan 04, 2023 1.920 1.960 1.800 1.900 2,165,062 +0.00(+0.00%)
Jan 03, 2023 1.970 2.090 1.860 1.900 2,036,896 -0.12(-5.94%)
Dec 30, 2022 1.970 2.050 1.860 2.020 2,699,658 -0.01(-0.49%)
Dec 29, 2022 2.030 2.180 1.970 2.030 2,464,556 -0.02(-0.98%)
Dec 28, 2022 2.210 2.220 1.950 2.050 3,366,214 -0.19(-8.48%)
Dec 27, 2022 2.780 2.830 2.210 2.240 10,123,307 -0.16(-6.67%)
Dec 23, 2022 2.860 2.860 2.340 2.400 3,382,407 -0.49(-16.96%)
Dec 22, 2022 3.380 3.380 2.640 2.890 5,331,839 -1.02(-26.09%)
Dec 21, 2022 3.990 4.460 3.510 3.910 11,357,222 +3.83(+4554.76%)
Dec 20, 2022 0.0980 0.0999 0.0800 0.0840 224,481,504 -0.02(-21.64%)
Dec 19, 2022 0.1200 0.1490 0.1000 0.1072 786,503,296 +0.05(+72.90%)
Dec 16, 2022 0.0600 0.0700 0.0571 0.0620 204,139,200 -0.02(-20.92%)
Dec 15, 2022 0.0800 0.0819 0.0784 0.0784 42,277,648 -0.00(-2.97%)
Dec 14, 2022 0.0854 0.0865 0.0808 0.0808 30,105,336 -0.00(-5.61%)
Dec 13, 2022 0.0883 0.0915 0.0845 0.0856 24,901,570 -0.00(-1.50%)
Dec 12, 2022 0.0850 0.0880 0.0838 0.0869 27,940,244 +0.00(+3.95%)
Dec 09, 2022 0.0880 0.0880 0.0828 0.0836 31,368,036 -0.00(-4.89%)
Dec 08, 2022 0.0910 0.0912 0.0860 0.0879 31,661,582 -0.00(-1.79%)
Dec 07, 2022 0.0945 0.0946 0.0853 0.0895 40,108,704 -0.00(-5.09%)
Dec 06, 2022 0.1049 0.1049 0.0940 0.0943 45,409,720 -0.01(-8.98%)
Dec 05, 2022 0.1093 0.1103 0.1035 0.1036 34,661,068 -0.01(-5.04%)
Dec 02, 2022 0.1089 0.1120 0.1070 0.1091 26,670,112 -0.00(-0.64%)
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.