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

Camber Energy Inc (NY: CEI )

0.1685 -0.0075 (-4.26%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
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 1,114,094 +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 1,748,749 -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 3.920 845,552 -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 4.395 633,231 -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%)
Dec 01, 2022 5.600 5.645 5.400 5.490 749,028 -0.11(-1.96%)
Nov 30, 2022 5.500 5.875 5.250 5.600 1,048,410 +0.19(+3.61%)
Nov 29, 2022 5.250 6.000 5.155 5.405 1,241,722 +0.17(+3.25%)
Nov 28, 2022 5.345 5.370 5.175 5.235 646,041 -0.16(-2.97%)
Nov 25, 2022 5.500 5.590 5.310 5.395 392,764 -0.10(-1.82%)
Nov 23, 2022 5.740 5.795 5.300 5.495 840,372 -0.34(-5.83%)
Nov 22, 2022 5.850 6.025 5.640 5.835 485,325 +0.03(+0.43%)
Nov 21, 2022 6.200 6.245 5.555 5.810 868,476 -0.44(-7.04%)
Nov 18, 2022 6.500 6.500 6.200 6.250 553,188 -0.18(-2.80%)
Nov 17, 2022 6.750 6.750 6.390 6.430 742,241 -0.46(-6.68%)
Nov 16, 2022 7.020 8.000 6.750 6.890 1,567,963 -0.11(-1.57%)
Nov 15, 2022 6.350 7.500 6.350 7.000 903,995 +0.58(+8.95%)
Nov 14, 2022 6.790 6.790 6.300 6.425 498,602 -0.24(-3.60%)
Nov 11, 2022 6.500 6.690 6.430 6.665 588,673 +0.34(+5.46%)
Nov 10, 2022 6.375 6.485 6.250 6.320 743,533 +0.21(+3.52%)
Nov 09, 2022 6.875 7.080 6.025 6.105 558,278 -0.89(-12.79%)
Nov 08, 2022 7.500 7.575 6.750 7.000 800,689 -0.57(-7.47%)
Nov 07, 2022 6.500 7.975 6.255 7.565 2,434,795 +1.36(+21.92%)
Nov 04, 2022 6.415 6.445 6.155 6.205 549,367 -0.04(-0.72%)
Nov 03, 2022 6.500 6.645 6.205 6.250 610,452 -0.42(-6.30%)
Nov 02, 2022 6.900 6.670 568,392 -0.25(-3.68%)
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.