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

Camber Energy Inc (NY: CEI )

0.1699 -0.0021 (-1.22%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 8, 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 (%)
Feb 28, 2019 27500 27500 25562 26088 14 -1412.50(-5.14%)
Feb 27, 2019 28750 28750 26250 27500 16 -718.80(-2.55%)
Feb 26, 2019 30000 30588 27500 28219 16 -1156.20(-3.94%)
Feb 25, 2019 28750 30625 28750 29375 17 +625.00(+2.17%)
Feb 22, 2019 31875 32500 27812 28750 30 -2418.80(-7.76%)
Feb 21, 2019 33125 33125 29688 31169 33 -2581.20(-7.65%)
Feb 20, 2019 38750 40625 31250 33750 79 -5625.00(-14.29%)
Feb 19, 2019 37500 43125 35000 39375 121 +6437.50(+19.54%)
Feb 15, 2019 29688 38750 28938 32938 132 +4400.00(+15.42%)
Feb 14, 2019 27375 28750 27375 28538 22 +1162.50(+4.25%)
Feb 13, 2019 27244 27500 26812 27375 7 +131.20(+0.48%)
Feb 12, 2019 27188 27438 26250 27244 12 +431.30(+1.61%)
Feb 11, 2019 27031 27188 25625 26812 8 +250.00(+0.94%)
Feb 08, 2019 26250 27312 26250 26562 11 -312.50(-1.16%)
Feb 07, 2019 28125 28125 26250 26875 7 -1556.20(-5.47%)
Feb 06, 2019 28812 28812 27250 28431 9 -318.80(-1.11%)
Feb 05, 2019 28125 30000 27500 28750 13 +550.00(+1.95%)
Feb 04, 2019 30125 30125 25350 28200 22 +1637.50(+6.16%)
Feb 01, 2019 29062 29062 25000 26562 18 -2187.50(-7.61%)
Jan 31, 2019 30000 30000 27500 28750 14 -812.50(-2.75%)
Jan 30, 2019 31062 31062 28125 29562 16 -250.00(-0.84%)
Jan 29, 2019 32500 32562 28750 29812 30 -2843.70(-8.71%)
Jan 28, 2019 33750 33750 31350 32656 13 -1093.80(-3.24%)
Jan 25, 2019 34375 34375 32812 33750 14 +375.00(+1.12%)
Jan 24, 2019 35000 35312 32500 33375 14 -1343.80(-3.87%)
Jan 23, 2019 33475 37656 31938 34719 36 +968.80(+2.87%)
Jan 22, 2019 37500 37500 32500 33750 35 -4375.00(-11.48%)
Jan 18, 2019 42500 46875 35625 38125 141 +4750.00(+14.23%)
Jan 17, 2019 37412 38438 31250 33375 32 -4575.00(-12.06%)
Jan 16, 2019 46875 48125 37188 37950 51 -8381.20(-18.09%)
Jan 15, 2019 55000 55000 45000 46331 46 -10425.00(-18.37%)
Jan 14, 2019 62500 63750 53125 56756 58 -10118.80(-15.13%)
Jan 11, 2019 69375 70000 63750 66875 34 -3750.00(-5.31%)
Jan 10, 2019 74375 75000 69375 70625 52 -7500.00(-9.60%)
Jan 09, 2019 86250 89375 76250 78125 125 +2500.00(+3.31%)
Jan 08, 2019 73750 78750 69375 75625 48 +3750.00(+5.22%)
Jan 07, 2019 71875 81250 68125 71875 58 +2500.00(+3.60%)
Jan 04, 2019 69375 73125 66250 69375 19 -1250.00(-1.77%)
Jan 03, 2019 71250 76875 64375 70625 42 +0.00(+0.00%)
Jan 02, 2019 71875 73125 59375 70625 34 -3750.00(-5.04%)
Dec 31, 2018 70625 78125 69375 74375 23 +1250.00(+1.71%)
Dec 28, 2018 86250 88750 68750 73125 26 -15000.00(-17.02%)
Dec 27, 2018 111250 112500 84375 88125 28 -32500.00(-26.94%)
Dec 26, 2018 121250 143750 111250 120625 20 -1250.00(-1.03%)
Dec 24, 2018 123750 137500 111250 121875 13 -12500.00(-9.30%)
Dec 21, 2018 121875 151562 117188 134375 16 +19063.00(+16.53%)
Dec 20, 2018 114219 125000 107031 115312 11 -53126.00(-31.54%)
Dec 19, 2018 175000 176562 159375 168438 7 -13437.00(-7.39%)
Dec 18, 2018 207656 210156 164062 181875 7 -28281.00(-13.46%)
Dec 17, 2018 230469 230469 204688 210156 4 -8594.00(-3.93%)
Dec 14, 2018 234375 234375 218750 218750 2 -10938.00(-4.76%)
Dec 13, 2018 246094 248281 219531 229688 2 -2968.00(-1.28%)
Dec 12, 2018 234375 242188 226562 232656 6 +16250.00(+7.51%)
Dec 11, 2018 218906 226562 211875 216406 3 -8594.00(-3.82%)
Dec 10, 2018 251562 255156 209375 225000 8 -29688.00(-11.66%)
Dec 07, 2018 257813 257813 251562 254688 2 -4687.00(-1.81%)
Dec 06, 2018 269531 269531 245313 259375 2 -6250.00(-2.35%)
Dec 04, 2018 281250 281250 265625 265625 2 -7031.00(-2.58%)
Dec 03, 2018 275000 275938 265625 272656 4 +7031.00(+2.65%)
Nov 30, 2018 265625 281250 265625 265625 5 +10156.00(+3.98%)
Nov 29, 2018 264062 264062 250625 255469 2 -7031.00(-2.68%)
Nov 28, 2018 257813 263281 242188 262500 4 +2969.00(+1.14%)
Nov 27, 2018 269531 276562 252812 259531 4 -17813.00(-6.42%)
Nov 26, 2018 281250 281250 268750 277344 2 -3906.00(-1.39%)
Nov 23, 2018 281250 281250 265625 281250 2 +625.00(+0.22%)
Nov 21, 2018 280625 280625 280625 0 +469.00(+0.17%)
Nov 20, 2018 284375 285938 270156 280156 3 -1094.00(-0.39%)
Nov 19, 2018 312500 312500 281250 281250 7 -23438.00(-7.69%)
Nov 16, 2018 328125 332812 304688 304688 12 +22813.00(+8.09%)
Nov 15, 2018 283594 289062 275781 281875 3 +1094.00(+0.39%)
Nov 14, 2018 277812 285938 273438 280781 4 +15156.00(+5.71%)
Nov 13, 2018 283594 285469 265625 265625 3 -15625.00(-5.56%)
Nov 12, 2018 296875 296875 265625 281250 2 -7812.00(-2.70%)
Nov 09, 2018 295312 296875 284375 289062 1 -4219.00(-1.44%)
Nov 08, 2018 301562 303125 281250 293281 3 -11094.00(-3.64%)
Nov 07, 2018 303906 307812 302969 304375 2 +469.00(+0.15%)
Nov 06, 2018 307812 308594 302344 303906 2 -6563.00(-2.11%)
Nov 05, 2018 310938 314688 304688 310469 3 +7344.00(+2.42%)
Nov 02, 2018 320312 320312 303125 303125 3 -17187.00(-5.37%)
Nov 01, 2018 308594 322656 304375 320312 5 +14218.00(+4.64%)
Oct 31, 2018 307812 317812 295312 306094 4 +1406.00(+0.46%)
Oct 30, 2018 309375 314062 293281 304688 2 -156.00(-0.05%)
Oct 29, 2018 320312 320312 304688 304844 2 -7656.00(-2.45%)
Oct 26, 2018 317188 321875 304688 312500 3 -5938.00(-1.86%)
Oct 25, 2018 316406 350000 305156 318438 4 +13438.00(+4.41%)
Oct 24, 2018 325781 325781 296875 305000 3 -23125.00(-7.05%)
Oct 23, 2018 328125 328125 312500 328125 3 +0.00(+0.00%)
Oct 22, 2018 343750 343750 328125 328125 3 -4687.00(-1.41%)
Oct 19, 2018 343750 351562 329688 332812 4 -2032.00(-0.61%)
Oct 18, 2018 343750 343750 325000 334844 3 -8437.00(-2.46%)
Oct 17, 2018 355938 355938 339062 343281 3 -10000.00(-2.83%)
Oct 16, 2018 375000 375000 335938 353281 4 -17969.00(-4.84%)
Oct 15, 2018 382812 403906 359375 371250 10 +24375.00(+7.03%)
Oct 12, 2018 356250 356250 335938 346875 3 +6875.00(+2.02%)
Oct 11, 2018 365625 368594 336719 340000 4 +2031.00(+0.60%)
Oct 10, 2018 363906 365625 331250 337969 4 -37031.00(-9.87%)
Oct 09, 2018 375000 375000 359375 375000 4 -6094.00(-1.60%)
Oct 08, 2018 406250 410000 360938 381094 4 -9531.00(-2.44%)
Oct 05, 2018 406250 406250 390625 390625 4 -15625.00(-3.85%)
Oct 04, 2018 437500 437500 390625 406250 6 -31250.00(-7.14%)
Oct 03, 2018 406250 500000 359375 437500 21 +15625.00(+3.70%)
Oct 02, 2018 500000 500000 406250 421875 12 -93750.00(-18.18%)
Oct 01, 2018 437500 593750 437500 515625 20 +54688.00(+11.86%)
Sep 28, 2018 468750 528125 410938 460937 17 -86094.00(-15.74%)
Sep 27, 2018 765625 784375 496094 547031 30 -46719.00(-7.87%)
Sep 26, 2018 625000 653125 484375 593750 19 -109375.00(-15.56%)
Sep 25, 2018 1046880 1156250 656250 703125 59 +124844.00(+21.59%)
Sep 24, 2018 335938 591875 333281 578281 33 +250156.00(+76.24%)
Sep 21, 2018 328125 328125 312500 328125 1 +313.00(+0.10%)
Sep 20, 2018 328125 335938 317188 327812 1 -157.00(-0.05%)
Sep 19, 2018 343750 343750 312500 327969 2 -12656.00(-3.72%)
Sep 18, 2018 310156 351562 306875 340625 4 +35625.00(+11.68%)
Sep 17, 2018 304688 312500 296875 305000 1 +8125.00(+2.74%)
Sep 14, 2018 296875 296875 281250 296875 1 +2344.00(+0.80%)
Sep 13, 2018 307812 307812 288750 294531 2 -7813.00(-2.58%)
Sep 12, 2018 289062 320000 276406 302344 3 +5469.00(+1.84%)
Sep 11, 2018 328125 328125 281250 296875 1 -18750.00(-5.94%)
Sep 10, 2018 325156 332031 311719 315625 1 +3125.00(+1.00%)
Sep 07, 2018 359375 359375 234375 312500 3 -31250.00(-9.09%)
Sep 06, 2018 375000 375000 343750 343750 1 -31250.00(-8.33%)
Sep 05, 2018 373438 400000 359375 375000 3 +938.00(+0.25%)
Sep 04, 2018 355312 398438 351562 374062 4 +28906.00(+8.37%)
Aug 31, 2018 345156 345156 345156 0 -6250.00(-1.78%)
Aug 30, 2018 357500 357500 346875 351406 1 -3282.00(-0.93%)
Aug 29, 2018 357812 357812 344531 354688 1 +4532.00(+1.29%)
Aug 28, 2018 359219 364062 347656 350156 1 +312.00(+0.09%)
Aug 27, 2018 348438 363281 348438 349844 1 +6094.00(+1.77%)
Aug 24, 2018 359375 359375 343750 343750 1 -6250.00(-1.79%)
Aug 23, 2018 365625 365625 345312 350000 1 -9375.00(-2.61%)
Aug 22, 2018 370938 371094 345625 359375 1 +2969.00(+0.83%)
Aug 21, 2018 359375 382812 346562 356406 1 +3750.00(+1.06%)
Aug 20, 2018 367188 367188 336719 352656 1 -6719.00(-1.87%)
Aug 17, 2018 390625 390625 343750 359375 1 -22344.00(-5.85%)
Aug 16, 2018 375000 406250 346094 381719 2 +7344.00(+1.96%)
Aug 15, 2018 405937 405937 328125 374375 2 -31875.00(-7.85%)
Aug 14, 2018 414062 429688 398438 406250 1 -7812.00(-1.89%)
Aug 13, 2018 433594 453125 414062 414062 1 -7813.00(-1.85%)
Aug 10, 2018 437500 437500 406250 421875 1 +15625.00(+3.85%)
Aug 09, 2018 437500 453125 406250 406250 2 -50781.00(-11.11%)
Aug 08, 2018 455469 476562 434219 457031 1 -11719.00(-2.50%)
Aug 07, 2018 500000 535469 453125 468750 3 -13281.00(-2.76%)
Aug 06, 2018 500000 500000 453125 482031 2 -33594.00(-6.52%)
Aug 03, 2018 578125 593750 468750 515625 3 -75937.00(-12.84%)
Aug 02, 2018 585938 593750 531250 591562 3 +29062.00(+5.17%)
Aug 01, 2018 546875 687500 500000 562500 7 -78125.00(-12.20%)
Jul 31, 2018 468750 656250 437500 640625 7 +185937.00(+40.89%)
Jul 30, 2018 500000 500000 440469 454688 2 -45312.00(-9.06%)
Jul 27, 2018 546875 546875 484375 500000 2 -62500.00(-11.11%)
Jul 26, 2018 599531 599531 539062 562500 1 -7812.00(-1.37%)
Jul 25, 2018 593750 609219 557812 570312 2 -34376.00(-5.68%)
Jul 24, 2018 640625 656094 588125 604688 2 -51718.00(-7.88%)
Jul 23, 2018 718750 718750 648438 656406 1 -33125.00(-4.80%)
Jul 20, 2018 734375 734375 671875 689531 1 -47969.00(-6.50%)
Jul 19, 2018 693750 742188 640625 737500 2 +45000.00(+6.50%)
Jul 18, 2018 771094 859375 671875 692500 4 +51875.00(+8.10%)
Jul 17, 2018 734375 750000 612656 640625 6 -180000.00(-21.93%)
Jul 16, 2018 910938 953125 703125 820625 5 -85469.00(-9.43%)
Jul 13, 2018 765625 1062500 765625 906094 24 +320000.00(+54.60%)
Jul 12, 2018 590625 632188 541406 586094 2 +10000.00(+1.74%)
Jul 11, 2018 728125 742486 549062 576094 3 -171583.00(-22.95%)
Jul 10, 2018 843750 859375 710938 747677 3 -119667.00(-13.80%)
Jul 09, 2018 898438 968750 819375 867344 3 -4531.00(-0.52%)
Jul 06, 2018 892187 937344 820312 871875 2 -90625.00(-9.42%)
Jul 05, 2018 1109380 1133590 906250 962500 3 -146880.00(-13.24%)
Jul 03, 2018 1109380 1109380 1109380 0 -163120.00(-12.82%)
Jul 02, 2018 1179690 1562500 1000960 1272500 24 +485156.00(+61.62%)
Jun 29, 2018 778125 787344 9 -579846.00(-42.41%)
Jun 28, 2018 1195160 2764060 1156250 1367190 54 +634378.00(+86.57%)
Jun 27, 2018 406250 921719 393750 732812 15 +324374.00(+79.42%)
Jun 26, 2018 359531 492188 359531 408438 3 +66094.00(+19.31%)
Jun 25, 2018 382812 382812 335938 342344 0 -32656.00(-8.71%)
Jun 22, 2018 426562 426562 360938 375000 0 -46641.00(-11.06%)
Jun 21, 2018 429688 429688 407764 421641 0 +4454.00(+1.07%)
Jun 20, 2018 453125 453125 406250 417187 0 -28282.00(-6.35%)
Jun 19, 2018 468750 468750 439062 445469 0 -16097.00(-3.49%)
Jun 18, 2018 484375 486961 409375 461566 0 -15153.00(-3.18%)
Jun 15, 2018 500000 500000 476719 0 -23281.00(-4.66%)
Jun 14, 2018 533125 554581 468750 500000 0 -52344.00(-9.48%)
Jun 13, 2018 462656 585000 455156 552344 2 +93750.00(+20.44%)
Jun 12, 2018 444219 546562 425339 458594 1 +18125.00(+4.11%)
Jun 11, 2018 432656 444219 407812 440469 0 +10000.00(+2.32%)
Jun 08, 2018 467188 468634 398906 430469 0 -30468.00(-6.61%)
Jun 07, 2018 484375 484375 454688 460937 0 -16563.00(-3.47%)
Jun 06, 2018 470625 477500 0 -22312.00(-4.46%)
Jun 05, 2018 515625 515625 486562 499812 0 -2688.00(-0.53%)
Jun 04, 2018 509219 515625 484375 502500 0 -6719.00(-1.32%)
Jun 01, 2018 546875 548078 500000 509219 0 -22031.00(-4.15%)
May 31, 2018 565625 570312 523438 531250 0 -41406.00(-7.23%)
May 30, 2018 593750 601009 565625 572656 0 -4532.00(-0.79%)
May 29, 2018 640625 640625 570312 577188 0 -18281.00(-3.07%)
May 25, 2018 595469 595469 595469 0 +17344.00(+3.00%)
May 24, 2018 593750 617188 564062 578125 0 -16719.00(-2.81%)
May 23, 2018 623438 624062 595312 594844 0 -6889.00(-1.14%)
May 22, 2018 637344 655938 593750 601733 0 -38892.00(-6.07%)
May 21, 2018 688594 688594 625000 640625 0 -25156.00(-3.78%)
May 18, 2018 704688 733594 642812 665781 0 -52969.00(-7.37%)
May 17, 2018 625000 765625 599391 718750 2 +119375.00(+19.92%)
May 16, 2018 579688 656250 570312 599375 0 +17984.00(+3.09%)
May 15, 2018 609375 614062 579688 581391 0 -19390.00(-3.23%)
May 14, 2018 593750 609375 578125 600781 0 +22656.00(+3.92%)
May 11, 2018 631875 656250 562500 578125 0 -77998.00(-11.89%)
May 10, 2018 679688 703125 648438 656123 0 -31377.00(-4.56%)
May 09, 2018 695938 717188 679688 687500 0 -13581.00(-1.94%)
May 08, 2018 724062 741250 676562 701081 0 -31731.00(-4.33%)
May 07, 2018 744531 818750 709234 732812 0 +23624.00(+3.33%)
May 04, 2018 729375 733442 695312 709188 0 -24709.00(-3.37%)
May 03, 2018 796875 796875 703125 733897 0 -37665.00(-4.88%)
May 02, 2018 796875 804531 752500 771562 0 +40312.00(+5.51%)
May 01, 2018 781250 784219 703125 731250 0 -52969.00(-6.75%)
Apr 30, 2018 859375 859375 782188 784219 0 -75156.00(-8.75%)
Apr 27, 2018 906250 910156 843750 859375 0 -39219.00(-4.36%)
Apr 26, 2018 929531 937500 898438 898594 0 -25781.00(-2.79%)
Apr 25, 2018 921875 937500 906562 924375 0 +8750.00(+0.96%)
Apr 24, 2018 923594 952969 911250 915625 0 -21875.00(-2.33%)
Apr 23, 2018 953125 968750 925781 937500 0 -15625.00(-1.64%)
Apr 20, 2018 1097190 1097190 939062 953125 0 -90935.00(-8.71%)
Apr 19, 2018 1006250 1210940 1006250 1044060 1 +12810.00(+1.24%)
Apr 18, 2018 910938 1171880 910938 1031250 2 +107969.00(+11.69%)
Apr 17, 2018 968750 968750 890625 923281 0 -22031.00(-2.33%)
Apr 16, 2018 1007340 1007340 942344 945312 0 -36876.00(-3.75%)
Apr 13, 2018 988438 1000000 953125 982188 0 +21250.00(+2.21%)
Apr 12, 2018 1044690 1044690 938594 960938 0 -45152.00(-4.49%)
Apr 11, 2018 1058120 1125000 985938 1006090 0 +7652.00(+0.77%)
Apr 10, 2018 953125 1078120 921875 998438 0 +46875.00(+4.93%)
Apr 09, 2018 973906 973906 908125 951563 0 +21875.00(+2.35%)
Apr 06, 2018 937500 984375 890625 929688 0 -48437.00(-4.95%)
Apr 05, 2018 967969 1265620 939219 978125 1 +55625.00(+6.03%)
Apr 04, 2018 1015620 1045160 880312 922500 0 -95000.00(-9.34%)
Apr 03, 2018 1078120 1109380 1015620 1017500 0 -71880.00(-6.60%)
Apr 02, 2018 1262810 1262810 974687 1089380 0 -113430.00(-9.43%)
Mar 29, 2018 1202810 1202810 1202810 0 +5940.00(+0.50%)
Mar 28, 2018 1298750 1298750 1171880 1196870 0 -40160.00(-3.25%)
Mar 27, 2018 1317030 1317030 1226560 1237030 0 -65000.00(-4.99%)
Mar 26, 2018 1357810 1406250 1270470 1302030 0 -69380.00(-5.06%)
Mar 23, 2018 1578120 1593590 1371410 1371410 0 -222340.00(-13.95%)
Mar 22, 2018 1640620 1703120 1500000 1593750 0 +15630.00(+0.99%)
Mar 21, 2018 1734380 2250000 1500000 1578120 3 -156260.00(-9.01%)
Mar 20, 2018 1182660 2031250 1157810 1734380 3 +558600.00(+47.51%)
Mar 19, 2018 1296880 1296880 1109380 1175780 0 -89840.00(-7.10%)
Mar 16, 2018 1401560 1437500 1254690 1265620 0 -171880.00(-11.96%)
Mar 15, 2018 1578120 1623440 1382810 1437500 0 -156250.00(-9.80%)
Mar 14, 2018 1796880 1796880 1578120 1593750 0 -154690.00(-8.85%)
Mar 13, 2018 1781250 1843750 1609380 1748440 0 -1560.00(-0.09%)
Mar 12, 2018 1562500 1875000 1500000 1750000 0 -15310.00(-0.87%)
Mar 09, 2018 1796880 1890620 1593750 1765310 0 -31570.00(-1.76%)
Mar 08, 2018 2078130 2125160 1796880 1796880 0 -312500.00(-14.81%)
Mar 07, 2018 2078130 2109380 0 -453120.00(-17.68%)
Mar 06, 2018 2890620 3093750 2445310 2562500 0 -404690.00(-13.64%)
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.