Skip to main content

Camber Energy Inc (NY: CEI )

0.2036 -0.0064 (-3.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 -0.29(-6.90%)
Dec 20, 2022 4.900 4.995 4.000 4.200 4,489,630 -1.16(-21.64%)
Dec 19, 2022 6.000 7.450 5.000 5.360 15,730,066 +2.26(+72.90%)
Dec 16, 2022 3.000 3.500 2.855 3.100 4,082,784 -0.82(-20.92%)
Dec 15, 2022 4.000 4.095 3.920 3.920 845,532 -0.12(-2.97%)
Dec 14, 2022 4.270 4.325 4.040 4.040 602,106 -0.24(-5.61%)
Dec 13, 2022 4.415 4.575 4.225 4.280 498,031 -0.06(-1.50%)
Dec 12, 2022 4.250 4.400 4.190 4.345 558,804 +0.17(+3.95%)
Dec 09, 2022 4.400 4.400 4.140 4.180 627,360 -0.21(-4.89%)
Dec 08, 2022 4.550 4.560 4.300 4.395 633,230 -0.08(-1.79%)
Dec 07, 2022 4.725 4.730 4.265 4.475 802,174 -0.24(-5.09%)
Dec 06, 2022 5.245 5.245 4.700 4.715 908,194 -0.46(-8.98%)
Dec 05, 2022 5.465 5.515 5.175 5.180 693,221 -0.28(-5.04%)
Dec 02, 2022 5.445 5.600 5.350 5.455 533,402 -0.04(-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.