Camber Energy Inc (NY: CEI )

0.2100 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 73.00 84.50 66.50 69.50 455,370 -35.00(-33.49%)
Jan 28, 2021 56.00 113.00 56.00 104.50 2,103,656 +47.50(+83.33%)
Jan 27, 2021 60.00 60.50 55.50 57.00 77,728 -4.50(-7.32%)
Jan 26, 2021 63.00 66.00 60.50 61.50 69,633 -2.50(-3.91%)
Jan 25, 2021 62.50 66.50 59.50 64.00 152,912 +2.00(+3.23%)
Jan 22, 2021 60.00 64.00 59.00 62.00 73,862 +0.50(+0.81%)
Jan 21, 2021 62.50 63.50 59.00 61.50 69,234 -1.50(-2.38%)
Jan 20, 2021 61.00 65.50 58.00 63.00 126,166 +2.00(+3.28%)
Jan 19, 2021 68.00 69.50 60.00 61.00 128,998 -4.00(-6.15%)
Jan 15, 2021 70.00 85.00 63.00 65.00 697,960 +4.00(+6.56%)
Jan 14, 2021 61.00 65.00 57.00 61.00 255,713 +5.50(+9.91%)
Jan 13, 2021 60.50 61.00 54.00 55.50 63,566 -2.00(-3.48%)
Jan 12, 2021 55.00 62.00 53.00 57.50 176,799 +4.50(+8.49%)
Jan 11, 2021 52.50 53.00 48.00 53.00 59,377 +0.00(+0.00%)
Jan 08, 2021 52.00 54.50 52.00 53.00 64,926 +0.50(+0.95%)
Jan 07, 2021 56.00 57.00 50.50 52.50 73,450 -1.50(-2.78%)
Jan 06, 2021 58.50 58.50 52.00 54.00 96,639 -4.50(-7.69%)
Jan 05, 2021 48.00 68.00 46.50 58.50 376,163 +9.50(+19.39%)
Jan 04, 2021 48.30 50.00 46.10 49.00 68,699 +2.84(+6.14%)
Dec 31, 2020 46.16 46.16 46.16 53,016 -2.84(-5.79%)
Dec 30, 2020 49.00 50.00 47.50 49.00 53,016 -1.00(-2.00%)
Dec 29, 2020 52.50 53.00 48.50 50.00 90,114 -1.50(-2.91%)
Dec 28, 2020 51.00 52.50 47.50 51.50 129,919 -1.00(-1.90%)
Dec 24, 2020 70.50 71.50 50.00 52.50 1,516,104 +11.48(+28.00%)
Dec 23, 2020 40.00 42.35 40.00 41.02 47,899 +0.33(+0.80%)
Dec 22, 2020 41.50 41.55 39.01 40.69 57,811 -1.31(-3.12%)
Dec 21, 2020 42.00 43.00 40.50 42.00 46,941 -1.26(-2.90%)
Dec 18, 2020 45.00 45.80 43.26 43.26 36,034 -2.19(-4.82%)
Dec 17, 2020 43.50 46.00 43.25 45.45 53,045 +1.65(+3.76%)
Dec 16, 2020 44.94 44.95 43.10 43.80 29,879 -1.54(-3.39%)
Dec 15, 2020 45.01 46.66 44.35 45.34 45,655 +0.18(+0.40%)
Dec 14, 2020 45.99 47.00 43.74 45.16 51,143 -1.02(-2.20%)
Dec 11, 2020 45.50 47.10 43.45 46.17 61,998 +0.64(+1.39%)
Dec 10, 2020 43.85 47.05 43.01 45.53 61,291 +1.78(+4.08%)
Dec 09, 2020 47.12 47.49 42.00 43.75 65,659 -2.65(-5.71%)
Dec 08, 2020 46.55 48.91 46.00 46.40 50,312 -0.40(-0.85%)
Dec 07, 2020 46.59 48.99 44.22 46.80 77,986 -1.70(-3.51%)
Dec 04, 2020 45.00 51.50 44.55 48.50 157,808 +4.48(+10.18%)
Dec 03, 2020 43.80 46.77 42.01 44.02 76,499 +0.52(+1.20%)
Dec 02, 2020 43.50 45.00 40.50 43.50 58,521 +0.00(+0.00%)
Dec 01, 2020 44.00 44.50 42.50 43.50 56,690 -1.50(-3.33%)
Nov 30, 2020 50.00 50.00 41.50 45.00 111,753 -1.80(-3.85%)
Nov 27, 2020 48.50 49.50 45.92 46.80 69,206 -2.18(-4.45%)
Nov 25, 2020 54.00 54.50 47.00 48.98 192,922 -7.52(-13.31%)
Nov 24, 2020 45.00 60.00 43.50 56.50 639,001 +16.50(+41.25%)
Nov 23, 2020 42.00 43.00 38.50 40.00 100,715 -0.27(-0.66%)
Nov 20, 2020 39.50 44.88 38.05 40.27 143,174 +0.77(+1.95%)
Nov 19, 2020 36.55 39.95 36.00 39.49 69,935 +2.99(+8.21%)
Nov 18, 2020 36.00 39.00 36.00 36.50 49,693 +0.78(+2.18%)
Nov 17, 2020 35.09 36.00 35.00 35.72 24,281 +0.22(+0.62%)
Nov 16, 2020 36.00 36.50 35.00 35.50 31,819 -0.10(-0.29%)
Nov 13, 2020 35.50 36.93 34.77 35.60 36,920 -0.75(-2.05%)
Nov 12, 2020 35.50 41.50 34.50 36.35 141,570 +1.05(+2.99%)
Nov 11, 2020 35.50 35.68 34.50 35.30 17,663 -0.40(-1.12%)
Nov 10, 2020 36.00 36.00 34.50 35.70 27,633 -0.30(-0.85%)
Nov 09, 2020 35.50 37.50 34.00 36.00 59,465 +1.75(+5.11%)
Nov 06, 2020 36.33 36.33 34.00 34.25 31,068 -2.08(-5.71%)
Nov 05, 2020 35.00 36.99 34.00 36.33 50,821 +1.07(+3.04%)
Nov 04, 2020 35.62 36.83 35.09 35.26 33,830 -1.74(-4.72%)
Nov 03, 2020 36.50 38.00 35.50 37.00 30,138 +1.69(+4.77%)
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.