Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Camber Energy Inc (NY: CEI )

0.1700 +0.0011 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.2260 0.2360 0.2232 0.2284 2,259,735 -0.00(-0.31%)
Dec 28, 2023 0.2329 0.2329 0.2210 0.2291 2,702,832 -0.00(-1.88%)
Dec 27, 2023 0.2293 0.2341 0.2230 0.2335 2,932,832 +0.00(+1.61%)
Dec 26, 2023 0.2280 0.2375 0.2200 0.2298 3,856,382 +0.01(+3.05%)
Dec 22, 2023 0.2190 0.2240 0.2190 0.2230 2,241,770 +0.00(+1.83%)
Dec 21, 2023 0.2142 0.2200 0.2134 0.2190 2,157,570 -0.00(-0.45%)
Dec 20, 2023 0.2200 0.2250 0.2146 0.2200 2,931,838 +0.01(+3.09%)
Dec 19, 2023 0.2200 0.2250 0.2110 0.2134 3,047,248 -0.00(-0.74%)
Dec 18, 2023 0.2286 0.2347 0.2150 0.2150 3,095,877 -0.00(-2.01%)
Dec 15, 2023 0.2200 0.2325 0.2150 0.2194 3,316,471 -0.00(-0.27%)
Dec 14, 2023 0.2172 0.2330 0.2150 0.2200 5,337,517 +0.01(+4.76%)
Dec 13, 2023 0.2277 0.2277 0.2085 0.2100 4,087,353 -0.02(-7.28%)
Dec 12, 2023 0.2200 0.2340 0.2129 0.2265 3,500,588 -0.01(-2.37%)
Dec 11, 2023 0.2483 0.2483 0.2238 0.2320 2,691,832 -0.01(-3.53%)
Dec 08, 2023 0.2500 0.2501 0.2308 0.2405 3,134,083 -0.01(-2.55%)
Dec 07, 2023 0.2600 0.2599 0.2426 0.2468 2,962,480 -0.01(-4.08%)
Dec 06, 2023 0.2570 0.2625 0.2500 0.2573 2,566,950 -0.00(-1.04%)
Dec 05, 2023 0.2585 0.2600 0.2450 0.2600 1,919,776 -0.00(-0.15%)
Dec 04, 2023 0.2600 0.2677 0.2400 0.2604 3,537,445 +0.02(+7.16%)
Dec 01, 2023 0.2509 0.2521 0.2385 0.2430 3,086,631 -0.00(-0.49%)
Nov 30, 2023 0.2542 0.2566 0.2409 0.2442 2,596,736 -0.00(-1.45%)
Nov 29, 2023 0.2570 0.2590 0.2430 0.2478 3,283,443 -0.00(-1.00%)
Nov 28, 2023 0.2700 0.2700 0.2484 0.2503 2,616,895 -0.02(-6.11%)
Nov 27, 2023 0.2900 0.2900 0.2516 0.2666 2,698,149 -0.02(-7.14%)
Nov 24, 2023 0.2800 0.2940 0.2787 0.2871 1,081,299 +0.01(+3.09%)
Nov 22, 2023 0.2900 0.2941 0.2719 0.2785 1,653,901 -0.01(-3.73%)
Nov 21, 2023 0.3000 0.3020 0.2832 0.2893 1,462,083 -0.01(-4.65%)
Nov 20, 2023 0.3072 0.3135 0.3005 0.3034 1,123,144 -0.00(-1.20%)
Nov 17, 2023 0.2944 0.3100 0.2935 0.3071 1,034,834 +0.01(+3.30%)
Nov 16, 2023 0.3059 0.3150 0.2925 0.2973 1,440,261 -0.01(-3.79%)
Nov 15, 2023 0.3198 0.3198 0.3001 0.3090 1,924,843 +0.01(+2.12%)
Nov 14, 2023 0.3067 0.3119 0.2901 0.3026 4,311,387 +0.01(+2.02%)
Nov 13, 2023 0.3188 0.3188 0.2858 0.2966 1,837,525 -0.00(-1.43%)
Nov 10, 2023 0.2990 0.3060 0.2800 0.3009 2,031,043 +0.01(+3.05%)
Nov 09, 2023 0.3100 0.3180 0.2855 0.2920 2,231,586 -0.02(-5.81%)
Nov 08, 2023 0.3185 0.3264 0.3050 0.3100 2,279,374 -0.03(-8.53%)
Nov 07, 2023 0.3400 0.3400 0.3100 0.3389 3,039,203 -0.00(-0.29%)
Nov 06, 2023 0.3546 0.3552 0.3399 0.3399 2,385,959 -0.01(-2.33%)
Nov 03, 2023 0.3501 0.3527 0.3403 0.3480 2,325,859 +0.01(+2.05%)
Nov 02, 2023 0.3496 0.3496 0.3315 0.3410 2,625,974 +0.01(+2.40%)
Nov 01, 2023 0.3489 0.3550 0.3310 0.3330 2,812,540 -0.02(-5.40%)
Oct 31, 2023 0.3768 0.3790 0.3520 0.3520 2,556,268 -0.01(-3.27%)
Oct 30, 2023 0.3900 0.4023 0.3610 0.3639 4,632,617 -0.00(-1.28%)
Oct 27, 2023 0.3484 0.3820 0.3467 0.3686 5,392,384 +0.03(+8.06%)
Oct 26, 2023 0.3436 0.3700 0.3400 0.3411 3,112,255 +0.00(+0.15%)
Oct 25, 2023 0.3666 0.3675 0.3330 0.3406 3,137,869 -0.02(-6.33%)
Oct 24, 2023 0.3595 0.4019 0.3551 0.3636 5,042,150 +0.01(+2.42%)
Oct 23, 2023 0.3833 0.3900 0.3333 0.3550 6,884,505 -0.04(-10.35%)
Oct 20, 2023 0.4686 0.4950 0.3900 0.3960 9,910,596 -0.09(-18.27%)
Oct 19, 2023 0.5300 0.5382 0.4500 0.4845 12,454,363 -0.05(-9.42%)
Oct 18, 2023 0.4406 0.5760 0.4401 0.5349 24,637,876 +0.09(+19.40%)
Oct 17, 2023 0.4249 0.4480 0.3900 0.4480 6,022,875 +0.01(+1.82%)
Oct 16, 2023 0.4129 0.4483 0.3626 0.4400 11,172,583 +0.02(+4.89%)
Oct 13, 2023 0.3399 0.4311 0.3326 0.4195 20,127,544 +0.10(+29.56%)
Oct 12, 2023 0.3606 0.3700 0.3129 0.3238 7,096,867 -0.04(-10.70%)
Oct 11, 2023 0.3550 0.3939 0.3350 0.3626 10,103,604 +0.00(+0.72%)
Oct 10, 2023 0.3275 0.3677 0.3118 0.3600 10,356,012 +0.03(+9.49%)
Oct 09, 2023 0.3197 0.3550 0.3126 0.3288 18,879,336 +0.04(+13.46%)
Oct 06, 2023 0.3700 0.4000 0.2801 0.2898 20,682,166 -0.07(-19.43%)
Oct 05, 2023 0.2700 0.3777 0.2630 0.3597 59,667,272 +0.11(+46.16%)
Oct 04, 2023 0.2190 0.2543 0.2130 0.2461 5,336,801 +0.03(+15.65%)
Oct 03, 2023 0.2193 0.2200 0.2040 0.2128 2,835,439 -0.01(-3.45%)
Oct 02, 2023 0.2400 0.2400 0.2174 0.2204 2,441,616 -0.01(-4.09%)
Sep 29, 2023 0.2300 0.2325 0.2213 0.2298 2,427,365 +0.00(+1.68%)
Sep 28, 2023 0.2459 0.2459 0.2098 0.2260 5,723,216 -0.02(-9.16%)
Sep 27, 2023 0.2800 0.2804 0.2417 0.2488 8,388,880 -0.03(-9.72%)
Sep 26, 2023 0.2838 0.2867 0.2738 0.2756 2,110,650 -0.01(-1.96%)
Sep 25, 2023 0.2900 0.2850 0.2750 0.2811 2,382,976 -0.01(-4.71%)
Sep 22, 2023 0.3000 0.3065 0.2911 0.2950 2,248,394 -0.01(-4.62%)
Sep 21, 2023 0.3250 0.3250 0.3030 0.3093 2,478,250 -0.01(-4.48%)
Sep 20, 2023 0.3261 0.3390 0.3200 0.3238 2,272,010 -0.00(-1.43%)
Sep 19, 2023 0.3298 0.3441 0.3200 0.3285 3,559,513 +0.01(+1.73%)
Sep 18, 2023 0.3398 0.3474 0.3229 0.3229 3,115,053 +0.00(+0.91%)
Sep 15, 2023 0.3600 0.3600 0.3200 0.3200 3,430,360 -0.03(-8.41%)
Sep 14, 2023 0.3030 0.3640 0.3010 0.3494 8,007,984 +0.04(+14.33%)
Sep 13, 2023 0.3200 0.3250 0.3056 0.3056 3,068,859 -0.02(-4.98%)
Sep 12, 2023 0.3100 0.3290 0.3040 0.3216 4,407,736 +0.01(+2.16%)
Sep 11, 2023 0.3357 0.3400 0.3032 0.3148 3,013,689 -0.02(-4.61%)
Sep 08, 2023 0.3360 0.3378 0.3191 0.3300 2,814,324 -0.01(-2.02%)
Sep 07, 2023 0.3745 0.3750 0.3330 0.3368 4,354,027 -0.04(-11.06%)
Sep 06, 2023 0.4000 0.4015 0.3741 0.3787 3,050,718 -0.02(-5.58%)
Sep 05, 2023 0.4085 0.4100 0.3900 0.4011 4,116,468 -0.01(-2.17%)
Sep 01, 2023 0.4100 0.4194 0.3925 0.4100 3,508,977 +0.00(+0.02%)
Aug 31, 2023 0.4400 0.4371 0.3999 0.4099 3,005,663 -0.03(-6.20%)
Aug 30, 2023 0.4450 0.4549 0.4290 0.4370 3,038,968 +0.00(+0.21%)
Aug 29, 2023 0.4271 0.4375 0.4201 0.4361 2,359,411 +0.01(+1.42%)
Aug 28, 2023 0.4395 0.4600 0.4225 0.4300 2,353,445 -0.00(-0.65%)
Aug 25, 2023 0.4121 0.4367 0.4105 0.4328 2,535,104 +0.02(+4.04%)
Aug 24, 2023 0.4400 0.4461 0.4021 0.4160 3,326,096 -0.02(-5.45%)
Aug 23, 2023 0.4700 0.4700 0.4300 0.4400 3,519,144 -0.03(-6.84%)
Aug 22, 2023 0.5088 0.5101 0.4688 0.4723 3,056,093 -0.05(-9.50%)
Aug 21, 2023 0.5358 0.5370 0.4900 0.5219 2,019,158 -0.01(-1.34%)
Aug 18, 2023 0.4853 0.5400 0.4762 0.5290 3,579,461 +0.04(+7.52%)
Aug 17, 2023 0.4900 0.5511 0.4762 0.4920 7,273,772 +0.01(+2.50%)
Aug 16, 2023 0.5236 0.5299 0.4600 0.4800 5,214,996 -0.05(-9.94%)
Aug 15, 2023 0.5900 0.5966 0.5253 0.5330 5,546,444 -0.06(-10.39%)
Aug 14, 2023 0.6557 0.6599 0.5911 0.5948 4,668,855 -0.07(-10.15%)
Aug 11, 2023 0.6113 0.7090 0.6113 0.6620 5,874,076 +0.04(+6.81%)
Aug 10, 2023 0.6500 0.6599 0.6100 0.6198 3,014,599 -0.03(-4.65%)
Aug 09, 2023 0.6758 0.6920 0.6430 0.6500 2,993,761 -0.03(-4.72%)
Aug 08, 2023 0.7071 0.7071 0.6572 0.6822 3,001,891 -0.03(-4.40%)
Aug 07, 2023 0.7850 0.7901 0.7050 0.7136 4,860,181 -0.07(-8.98%)
Aug 04, 2023 0.8300 0.8320 0.7805 0.7840 4,594,731 -0.03(-3.44%)
Aug 03, 2023 0.9000 0.9072 0.8000 0.8119 11,532,413 -0.18(-17.98%)
Aug 02, 2023 0.9100 1.070 0.8851 0.9899 12,681,191 +0.10(+11.22%)
Aug 01, 2023 0.8647 0.8979 0.8211 0.8900 4,001,199 +0.04(+4.73%)
Jul 31, 2023 0.8080 0.8600 0.7920 0.8498 4,239,539 +0.06(+7.57%)
Jul 28, 2023 0.8100 0.8200 0.7730 0.7900 2,789,873 -0.01(-1.36%)
Jul 27, 2023 0.8704 0.8775 0.7900 0.8009 2,733,200 -0.05(-6.02%)
Jul 26, 2023 0.9119 0.9279 0.8244 0.8522 4,814,047 -0.10(-10.56%)
Jul 25, 2023 1.010 1.060 0.9300 0.9528 5,125,579 -0.03(-3.35%)
Jul 24, 2023 1.040 1.100 0.9600 0.9858 9,664,848 -0.23(-19.20%)
Jul 21, 2023 0.8800 1.270 0.8244 1.220 72,763,904 +0.42(+53.32%)
Jul 20, 2023 0.8714 0.8714 0.7801 0.7957 1,161,362 -0.06(-7.48%)
Jul 19, 2023 0.8780 0.9200 0.8600 0.8600 1,675,868 -0.01(-1.15%)
Jul 18, 2023 0.8300 0.8800 0.8200 0.8700 2,304,457 +0.05(+5.57%)
Jul 17, 2023 0.8200 0.8300 0.7906 0.8241 1,200,559 +0.03(+3.84%)
Jul 14, 2023 0.8600 0.8695 0.7900 0.7936 1,684,084 -0.06(-7.07%)
Jul 13, 2023 0.9000 1.070 0.8303 0.8540 6,732,879 -0.17(-16.27%)
Jul 12, 2023 0.6950 1.100 0.6903 1.020 22,708,522 +0.33(+48.91%)
Jul 11, 2023 0.6823 0.6925 0.6710 0.6850 1,415,963 +0.01(+1.90%)
Jul 10, 2023 0.6690 0.6800 0.6534 0.6722 1,468,209 +0.01(+1.80%)
Jul 07, 2023 0.6100 0.6603 0.6045 0.6603 1,976,415 +0.05(+8.41%)
Jul 06, 2023 0.6485 0.6500 0.6060 0.6091 1,085,382 -0.03(-4.44%)
Jul 05, 2023 0.6500 0.6600 0.6342 0.6374 1,269,140 -0.01(-1.91%)
Jul 03, 2023 0.6437 0.6500 0.6331 0.6498 763,660 +0.01(+1.91%)
Jun 30, 2023 0.6717 0.6717 0.6325 0.6376 837,130 -0.02(-2.39%)
Jun 29, 2023 0.6300 0.6700 0.6259 0.6532 1,958,602 +0.03(+4.83%)
Jun 28, 2023 0.6500 0.6500 0.6141 0.6231 1,104,664 -0.03(-3.86%)
Jun 27, 2023 0.6868 0.6868 0.6452 0.6481 924,152 -0.03(-4.06%)
Jun 26, 2023 0.7100 0.7161 0.6750 0.6755 990,881 -0.03(-4.85%)
Jun 23, 2023 0.7779 0.7779 0.6931 0.7099 1,437,464 -0.07(-9.13%)
Jun 22, 2023 0.8504 0.8504 0.7619 0.7812 1,530,064 -0.07(-8.09%)
Jun 21, 2023 0.9600 0.9595 0.8500 0.8500 1,173,553 -0.09(-9.57%)
Jun 20, 2023 1.020 1.020 0.9400 0.9400 909,214 -0.09(-8.74%)
Jun 16, 2023 1.010 1.030 1.000 1.030 443,807 +0.03(+3.00%)
Jun 15, 2023 1.000 1.030 1.000 1.000 610,625 +0.00(+0.00%)
Jun 14, 2023 1.000 1.020 1.000 1.000 698,066 +0.00(+0.00%)
Jun 13, 2023 1.010 1.030 1.000 1.000 558,453 -0.02(-1.96%)
Jun 12, 2023 1.010 1.020 1.000 1.020 395,085 +0.01(+0.99%)
Jun 09, 2023 1.040 1.040 1.010 1.010 346,202 -0.01(-0.98%)
Jun 08, 2023 1.060 1.060 1.010 1.020 644,089 -0.04(-3.77%)
Jun 07, 2023 1.060 1.070 1.050 1.060 540,935 +0.00(+0.00%)
Jun 06, 2023 1.060 1.070 1.031 1.060 481,450 +0.02(+1.92%)
Jun 05, 2023 1.080 1.090 1.030 1.040 649,342 -0.02(-1.89%)
Jun 02, 2023 1.060 1.070 1.050 1.060 655,877 +0.01(+0.95%)
Jun 01, 2023 1.050 1.070 1.040 1.050 353,669 -0.02(-1.87%)
May 31, 2023 1.050 1.070 1.040 1.070 437,618 +0.01(+0.94%)
May 30, 2023 1.050 1.070 1.030 1.060 676,448 +0.03(+2.91%)
May 26, 2023 1.020 1.030 1.000 1.030 465,162 +0.01(+0.98%)
May 25, 2023 1.050 1.050 1.010 1.020 499,244 -0.04(-3.77%)
May 24, 2023 1.090 1.090 1.020 1.060 614,661 -0.02(-1.85%)
May 23, 2023 1.110 1.120 1.060 1.080 761,753 -0.03(-2.70%)
May 22, 2023 1.110 1.120 1.090 1.110 573,543 +0.02(+1.83%)
May 19, 2023 1.130 1.130 1.080 1.090 745,453 -0.04(-3.54%)
May 18, 2023 1.160 1.160 1.110 1.130 698,455 -0.03(-2.59%)
May 17, 2023 1.130 1.170 1.120 1.160 950,254 +0.03(+2.65%)
May 16, 2023 1.120 1.130 1.120 1.130 371,478 -0.01(-0.88%)
May 15, 2023 1.180 1.180 1.130 1.140 512,041 -0.03(-2.56%)
May 12, 2023 1.200 1.220 1.140 1.170 625,084 -0.04(-3.31%)
May 11, 2023 1.260 1.266 1.190 1.210 517,239 -0.06(-4.72%)
May 10, 2023 1.270 1.300 1.260 1.270 463,511 -0.02(-1.55%)
May 09, 2023 1.310 1.310 1.250 1.290 281,814 -0.01(-0.77%)
May 08, 2023 1.290 1.310 1.270 1.300 581,201 +0.02(+1.56%)
May 05, 2023 1.260 1.280 1.230 1.280 514,916 +0.04(+3.23%)
May 04, 2023 1.250 1.250 1.210 1.240 483,543 -0.01(-0.80%)
May 03, 2023 1.290 1.290 1.240 1.250 443,696 -0.04(-3.10%)
May 02, 2023 1.320 1.350 1.270 1.290 553,159 -0.06(-4.44%)
May 01, 2023 1.370 1.380 1.320 1.350 415,016 -0.05(-3.57%)
Apr 28, 2023 1.360 1.420 1.360 1.400 414,988 +0.01(+0.72%)
Apr 27, 2023 1.400 1.400 1.350 1.390 227,051 +0.01(+0.72%)
Apr 26, 2023 1.350 1.395 1.329 1.380 433,773 +0.02(+1.47%)
Apr 25, 2023 1.420 1.420 1.320 1.360 411,151 -0.05(-3.55%)
Apr 24, 2023 1.490 1.510 1.390 1.410 673,136 -0.02(-1.40%)
Apr 21, 2023 1.490 1.491 1.380 1.430 585,785 -0.05(-3.38%)
Apr 20, 2023 1.560 1.570 1.460 1.480 586,695 -0.08(-5.13%)
Apr 19, 2023 1.640 1.675 1.537 1.560 811,036 -0.06(-3.70%)
Apr 18, 2023 1.640 1.650 1.580 1.620 470,400 -0.03(-1.82%)
Apr 17, 2023 1.740 1.740 1.622 1.650 493,416 -0.08(-4.62%)
Apr 14, 2023 1.740 1.740 1.650 1.730 478,258 +0.04(+2.37%)
Apr 13, 2023 1.670 1.750 1.650 1.690 610,054 +0.02(+1.20%)
Apr 12, 2023 1.620 1.760 1.551 1.670 1,078,985 +0.08(+5.03%)
Apr 11, 2023 1.540 1.640 1.530 1.590 637,551 +0.07(+4.61%)
Apr 10, 2023 1.560 1.560 1.480 1.520 418,904 -0.01(-0.65%)
Apr 06, 2023 1.570 1.580 1.460 1.530 501,362 -0.01(-0.65%)
Apr 05, 2023 1.660 1.685 1.510 1.540 653,299 -0.12(-7.23%)
Apr 04, 2023 1.770 1.770 1.640 1.660 1,047,457 -0.13(-7.26%)
Apr 03, 2023 1.760 1.890 1.620 1.790 3,186,642 +0.21(+13.29%)
Mar 31, 2023 1.540 1.580 1.502 1.580 544,638 +0.08(+5.33%)
Mar 30, 2023 1.510 1.590 1.470 1.500 1,000,583 +0.02(+1.35%)
Mar 29, 2023 1.400 1.492 1.370 1.480 565,783 +0.10(+7.25%)
Mar 28, 2023 1.450 1.460 1.350 1.380 380,018 -0.04(-2.82%)
Mar 27, 2023 1.350 1.450 1.300 1.420 726,490 +0.12(+9.23%)
Mar 24, 2023 1.260 1.350 1.260 1.300 466,571 +0.03(+2.36%)
Mar 23, 2023 1.260 1.350 1.260 1.270 520,965 -0.01(-0.78%)
Mar 22, 2023 1.360 1.360 1.260 1.280 721,197 -0.09(-6.57%)
Mar 21, 2023 1.370 1.380 1.331 1.370 722,505 +0.03(+2.24%)
Mar 20, 2023 1.320 1.520 1.255 1.340 3,595,571 +0.14(+11.67%)
Mar 17, 2023 1.320 1.320 1.200 1.200 560,294 -0.12(-9.09%)
Mar 16, 2023 1.280 1.330 1.250 1.320 408,686 +0.03(+2.33%)
Mar 15, 2023 1.380 1.380 1.230 1.290 712,756 -0.09(-6.52%)
Mar 14, 2023 1.380 1.450 1.380 1.380 521,864 -0.03(-2.13%)
Mar 13, 2023 1.470 1.470 1.360 1.410 1,000,439 -0.09(-6.00%)
Mar 10, 2023 1.600 1.619 1.500 1.500 832,913 -0.13(-7.98%)
Mar 09, 2023 1.690 1.690 1.630 1.630 364,809 -0.07(-4.12%)
Mar 08, 2023 1.720 1.720 1.655 1.700 389,134 -0.03(-1.73%)
Mar 07, 2023 1.680 1.750 1.640 1.730 566,436 +0.02(+1.17%)
Mar 06, 2023 1.760 1.767 1.690 1.710 725,486 -0.07(-3.93%)
Mar 03, 2023 1.700 1.800 1.670 1.780 1,780,408 +0.10(+5.95%)
Mar 02, 2023 1.660 1.690 1.580 1.680 575,803 +0.00(+0.00%)
Mar 01, 2023 1.720 1.730 1.670 1.680 657,366 -0.04(-2.33%)
Feb 28, 2023 1.710 1.750 1.680 1.720 515,529 +0.00(+0.00%)
Feb 27, 2023 1.740 1.750 1.680 1.720 463,748 -0.02(-1.15%)
Feb 24, 2023 1.730 1.760 1.710 1.740 452,924 -0.02(-1.14%)
Feb 23, 2023 1.780 1.800 1.740 1.760 336,362 +0.00(+0.00%)
Feb 22, 2023 1.770 1.810 1.739 1.760 498,864 -0.03(-1.68%)
Feb 21, 2023 1.760 1.800 1.710 1.790 660,750 -0.03(-1.65%)
Feb 17, 2023 1.790 1.835 1.730 1.820 613,737 +0.03(+1.68%)
Feb 16, 2023 1.810 1.850 1.760 1.790 518,034 -0.05(-2.72%)
Feb 15, 2023 1.850 1.850 1.760 1.840 577,794 +0.04(+2.22%)
Feb 14, 2023 1.830 1.859 1.770 1.800 914,151 -0.06(-3.23%)
Feb 13, 2023 1.940 1.940 1.830 1.860 878,664 -0.07(-3.63%)
Feb 10, 2023 1.820 1.930 1.800 1.930 892,505 +0.11(+6.04%)
Feb 09, 2023 1.950 1.970 1.800 1.820 1,200,519 -0.12(-6.19%)
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 1,708,342 +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 1,113,619 +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 1,748,679 -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%)
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.