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

Camber Energy Inc (NY: CEI )

0.1720 -0.0180 (-9.47%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
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%)
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.