Skip to main content

Camber Energy Inc (NY: CEI )

0.2100 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.