Skip to main content

Camber Energy Inc (NY: CEI )

0.2430 -0.0012 (-0.49%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 0.2509 0.2521 0.2385 0.2430 3,086,631 -0.00(-0.49%)
Nov 30, 2023 0.2542 0.2566 0.2409 0.2442 2,596,736 -0.00(-1.45%)
Nov 29, 2023 0.2570 0.2590 0.2430 0.2478 3,283,443 -0.00(-1.00%)
Nov 28, 2023 0.2700 0.2700 0.2484 0.2503 2,616,895 -0.02(-6.11%)
Nov 27, 2023 0.2900 0.2900 0.2516 0.2666 2,698,149 -0.02(-7.14%)
Nov 24, 2023 0.2800 0.2940 0.2787 0.2871 1,081,299 +0.01(+3.09%)
Nov 22, 2023 0.2900 0.2941 0.2719 0.2785 1,653,901 -0.01(-3.73%)
Nov 21, 2023 0.3000 0.3020 0.2832 0.2893 1,462,083 -0.01(-4.65%)
Nov 20, 2023 0.3072 0.3135 0.3005 0.3034 1,123,144 -0.00(-1.20%)
Nov 17, 2023 0.2944 0.3100 0.2935 0.3071 1,034,834 +0.01(+3.30%)
Nov 16, 2023 0.3059 0.3150 0.2925 0.2973 1,440,261 -0.01(-3.79%)
Nov 15, 2023 0.3198 0.3198 0.3001 0.3090 1,924,843 +0.01(+2.12%)
Nov 14, 2023 0.3067 0.3119 0.2901 0.3026 4,311,387 +0.01(+2.02%)
Nov 13, 2023 0.3188 0.3188 0.2858 0.2966 1,837,525 -0.00(-1.43%)
Nov 10, 2023 0.2990 0.3060 0.2800 0.3009 2,031,043 +0.01(+3.05%)
Nov 09, 2023 0.3100 0.3180 0.2855 0.2920 2,231,586 -0.02(-5.81%)
Nov 08, 2023 0.3185 0.3264 0.3050 0.3100 2,279,374 -0.03(-8.53%)
Nov 07, 2023 0.3400 0.3400 0.3100 0.3389 3,039,203 -0.00(-0.29%)
Nov 06, 2023 0.3546 0.3552 0.3399 0.3399 2,385,959 -0.01(-2.33%)
Nov 03, 2023 0.3501 0.3527 0.3403 0.3480 2,325,859 +0.01(+2.05%)
Nov 02, 2023 0.3496 0.3496 0.3315 0.3410 2,625,974 +0.01(+2.40%)
Nov 01, 2023 0.3489 0.3550 0.3310 0.3330 2,812,540 -0.02(-5.40%)
Oct 31, 2023 0.3768 0.3790 0.3520 0.3520 2,556,268 -0.01(-3.27%)
Oct 30, 2023 0.3900 0.4023 0.3610 0.3639 4,632,617 -0.00(-1.28%)
Oct 27, 2023 0.3484 0.3820 0.3467 0.3686 5,392,384 +0.03(+8.06%)
Oct 26, 2023 0.3436 0.3700 0.3400 0.3411 3,112,255 +0.00(+0.15%)
Oct 25, 2023 0.3666 0.3675 0.3330 0.3406 3,137,869 -0.02(-6.33%)
Oct 24, 2023 0.3595 0.4019 0.3551 0.3636 5,042,150 +0.01(+2.42%)
Oct 23, 2023 0.3833 0.3900 0.3333 0.3550 6,884,505 -0.04(-10.35%)
Oct 20, 2023 0.4686 0.4950 0.3900 0.3960 9,910,596 -0.09(-18.27%)
Oct 19, 2023 0.5300 0.5382 0.4500 0.4845 12,454,363 -0.05(-9.42%)
Oct 18, 2023 0.4406 0.5760 0.4401 0.5349 24,637,876 +0.09(+19.40%)
Oct 17, 2023 0.4249 0.4480 0.3900 0.4480 6,022,875 +0.01(+1.82%)
Oct 16, 2023 0.4129 0.4483 0.3626 0.4400 11,172,583 +0.02(+4.89%)
Oct 13, 2023 0.3399 0.4311 0.3326 0.4195 20,127,544 +0.10(+29.56%)
Oct 12, 2023 0.3606 0.3700 0.3129 0.3238 7,096,867 -0.04(-10.70%)
Oct 11, 2023 0.3550 0.3939 0.3350 0.3626 10,103,604 +0.00(+0.72%)
Oct 10, 2023 0.3275 0.3677 0.3118 0.3600 10,356,012 +0.03(+9.49%)
Oct 09, 2023 0.3197 0.3550 0.3126 0.3288 18,879,336 +0.04(+13.46%)
Oct 06, 2023 0.3700 0.4000 0.2801 0.2898 20,682,166 -0.07(-19.43%)
Oct 05, 2023 0.2700 0.3777 0.2630 0.3597 59,667,272 +0.11(+46.16%)
Oct 04, 2023 0.2190 0.2543 0.2130 0.2461 5,336,801 +0.03(+15.65%)
Oct 03, 2023 0.2193 0.2200 0.2040 0.2128 2,835,439 -0.01(-3.45%)
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.