Skip to main content

Camber Energy Inc (NY: CEI )

0.1711 -0.0049 (-2.78%)
Streaming Delayed Price Updated: 10:39 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 0.1694 0.1840 0.1670 0.1760 5,304,340 +0.00(+2.39%)
Apr 22, 2024 0.1700 0.1790 0.1510 0.1719 8,076,744 +0.01(+3.31%)
Apr 19, 2024 0.1700 0.1800 0.1620 0.1664 12,137,665 +0.00(+1.46%)
Apr 18, 2024 0.1716 0.1716 0.1611 0.1640 8,227,050 -0.01(-4.65%)
Apr 17, 2024 0.1900 0.1900 0.1701 0.1720 11,473,958 -0.02(-9.47%)
Apr 16, 2024 0.2039 0.2039 0.1850 0.1900 10,552,427 -0.01(-7.27%)
Apr 15, 2024 0.2242 0.2370 0.1979 0.2049 24,584,232 -0.02(-8.03%)
Apr 12, 2024 0.2000 0.2545 0.1852 0.2228 44,284,180 +0.03(+17.76%)
Apr 11, 2024 0.1982 0.2000 0.1830 0.1892 5,056,026 -0.01(-5.40%)
Apr 10, 2024 0.1996 0.2136 0.1868 0.2000 7,045,855 -0.00(-0.10%)
Apr 09, 2024 0.2129 0.2140 0.1927 0.2002 5,120,824 -0.01(-6.10%)
Apr 08, 2024 0.2350 0.2350 0.2023 0.2132 6,891,851 -0.02(-8.10%)
Apr 05, 2024 0.2018 0.2355 0.1980 0.2320 15,823,097 +0.03(+15.42%)
Apr 04, 2024 0.2017 0.2050 0.1907 0.2010 2,286,108 -0.00(-1.23%)
Apr 03, 2024 0.1941 0.2078 0.1868 0.2035 1,790,875 +0.00(+1.55%)
Apr 02, 2024 0.2000 0.2050 0.1910 0.2004 3,676,337 -0.00(-0.55%)
Apr 01, 2024 0.2080 0.2100 0.1951 0.2015 3,514,022 -0.00(-1.03%)
Mar 28, 2024 0.2047 0.2090 0.2000 0.2036 1,838,792 -0.01(-3.05%)
Mar 27, 2024 0.1900 0.2170 0.1821 0.2100 5,770,485 +0.02(+11.82%)
Mar 26, 2024 0.1912 0.1912 0.1740 0.1878 2,329,339 +0.01(+4.33%)
Mar 25, 2024 0.1900 0.1900 0.1726 0.1800 3,246,442 -0.01(-3.23%)
Mar 22, 2024 0.1950 0.1950 0.1806 0.1860 2,046,063 -0.01(-2.87%)
Mar 21, 2024 0.2012 0.2045 0.1865 0.1915 3,329,444 -0.00(-0.78%)
Mar 20, 2024 0.1998 0.2000 0.1870 0.1930 2,427,662 -0.01(-3.55%)
Mar 19, 2024 0.2030 0.2050 0.1951 0.2001 1,676,419 +0.00(+2.20%)
Mar 18, 2024 0.2080 0.2098 0.1910 0.1958 2,014,191 -0.01(-4.02%)
Mar 15, 2024 0.2100 0.2138 0.2040 0.2040 1,910,323 -0.01(-2.86%)
Mar 14, 2024 0.2145 0.2148 0.2000 0.2100 1,935,836 -0.00(-1.13%)
Mar 13, 2024 0.2130 0.2178 0.2118 0.2124 1,624,829 +0.00(+1.05%)
Mar 12, 2024 0.2089 0.2130 0.2050 0.2102 1,719,281 +0.00(+1.74%)
Mar 11, 2024 0.2070 0.2090 0.2000 0.2066 1,843,353 +0.00(+2.28%)
Mar 08, 2024 0.2300 0.2310 0.2000 0.2020 4,818,215 -0.03(-11.79%)
Mar 07, 2024 0.2300 0.2370 0.2247 0.2290 4,681,158 +0.00(+1.33%)
Mar 06, 2024 0.2300 0.2335 0.2225 0.2260 2,095,739 -0.00(-1.53%)
Mar 05, 2024 0.2282 0.2320 0.2101 0.2295 3,157,438 +0.00(+0.31%)
Mar 04, 2024 0.2391 0.2393 0.2177 0.2288 5,015,474 +0.00(+0.79%)
Mar 01, 2024 0.2176 0.2299 0.2132 0.2270 4,129,978 +0.01(+4.42%)
Feb 29, 2024 0.2200 0.2260 0.2106 0.2174 2,182,283 -0.00(-1.18%)
Feb 28, 2024 0.2216 0.2290 0.2100 0.2200 4,772,460 +0.00(+0.92%)
Feb 27, 2024 0.1928 0.2250 0.1928 0.2180 8,578,853 +0.03(+13.07%)
Feb 26, 2024 0.1883 0.1969 0.1835 0.1928 2,460,252 +0.00(+1.53%)
Feb 23, 2024 0.1742 0.1900 0.1650 0.1899 4,179,805 +0.01(+5.50%)
Feb 22, 2024 0.1863 0.1963 0.1670 0.1800 4,862,191 -0.01(-6.40%)
Feb 21, 2024 0.1850 0.1983 0.1700 0.1923 3,911,844 +0.01(+3.55%)
Feb 20, 2024 0.2149 0.2183 0.1780 0.1857 7,739,950 -0.02(-8.93%)
Feb 16, 2024 0.1782 0.2049 0.1750 0.2039 11,197,987 +0.03(+14.36%)
Feb 15, 2024 0.1606 0.1784 0.1580 0.1783 7,460,129 +0.02(+11.79%)
Feb 14, 2024 0.1600 0.1647 0.1500 0.1595 4,717,046 -0.00(-1.30%)
Feb 13, 2024 0.1663 0.1680 0.1604 0.1616 3,327,050 +0.00(+0.87%)
Feb 12, 2024 0.1618 0.1645 0.1600 0.1602 4,369,092 -0.00(-0.31%)
Feb 09, 2024 0.1674 0.1674 0.1588 0.1607 2,881,125 -0.00(-1.71%)
Feb 08, 2024 0.1605 0.1635 0.1595 0.1635 2,112,803 +0.00(+1.62%)
Feb 07, 2024 0.1616 0.1617 0.1590 0.1609 1,774,215 -0.00(-0.49%)
Feb 06, 2024 0.1618 0.1628 0.1574 0.1617 3,350,009 -0.00(-0.06%)
Feb 05, 2024 0.1725 0.1725 0.1608 0.1618 3,073,565 -0.00(-2.53%)
Feb 02, 2024 0.1686 0.1686 0.1618 0.1660 2,284,335 -0.00(-1.01%)
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.