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 (%)
Apr 29, 2022 39.95 42.00 39.00 39.71 403,049 -0.53(-1.33%)
Apr 28, 2022 40.00 41.70 38.50 40.24 446,593 -0.92(-2.23%)
Apr 27, 2022 40.75 41.49 39.25 41.16 531,383 +2.71(+7.05%)
Apr 26, 2022 39.50 44.24 38.45 38.45 804,993 -1.74(-4.33%)
Apr 25, 2022 39.66 40.75 37.75 40.20 749,946 -1.30(-3.12%)
Apr 22, 2022 42.00 44.75 40.60 41.49 736,004 -4.07(-8.94%)
Apr 21, 2022 51.00 51.00 45.05 45.56 1,076,307 -5.44(-10.66%)
Apr 20, 2022 49.78 53.50 48.01 51.00 1,180,725 +1.75(+3.55%)
Apr 19, 2022 49.00 52.50 46.00 49.25 1,408,759 -3.25(-6.19%)
Apr 18, 2022 49.50 54.50 47.90 52.50 2,829,236 +9.00(+20.69%)
Apr 14, 2022 41.00 45.93 38.35 43.50 1,293,083 +2.30(+5.58%)
Apr 13, 2022 34.86 43.50 34.05 41.20 1,179,955 +6.71(+19.44%)
Apr 12, 2022 36.50 38.50 33.25 34.49 470,174 -2.13(-5.82%)
Apr 11, 2022 37.45 37.50 34.75 36.62 349,797 -1.40(-3.68%)
Apr 08, 2022 38.50 39.45 38.00 38.02 250,014 -1.47(-3.71%)
Apr 07, 2022 39.44 40.50 38.14 39.49 264,484 -1.51(-3.68%)
Apr 06, 2022 40.50 41.00 38.50 41.00 394,194 +0.53(+1.31%)
Apr 05, 2022 41.95 43.01 40.05 40.47 374,769 -1.52(-3.61%)
Apr 04, 2022 41.50 42.75 40.60 41.98 547,956 +0.48(+1.17%)
Apr 01, 2022 41.67 42.75 41.01 41.50 323,873 -0.83(-1.95%)
Mar 31, 2022 43.00 43.50 41.55 42.33 360,414 -1.67(-3.81%)
Mar 30, 2022 43.00 45.95 42.05 44.00 710,404 +1.00(+2.33%)
Mar 29, 2022 40.95 43.44 39.62 43.00 609,972 +0.20(+0.46%)
Mar 28, 2022 41.50 43.50 41.00 42.80 750,087 -0.70(-1.60%)
Mar 25, 2022 42.66 46.62 40.75 43.50 1,153,008 -1.78(-3.94%)
Mar 24, 2022 48.95 49.49 44.00 45.28 1,352,725 -3.91(-7.94%)
Mar 23, 2022 47.50 52.50 47.00 49.19 2,350,740 +2.83(+6.10%)
Mar 22, 2022 47.10 47.23 45.00 46.36 1,119,790 -0.64(-1.36%)
Mar 21, 2022 44.00 51.00 43.00 47.00 2,735,283 +5.47(+13.17%)
Mar 18, 2022 45.59 46.00 41.00 41.53 1,449,772 -2.35(-5.37%)
Mar 17, 2022 42.10 46.00 42.00 43.88 2,173,737 +4.39(+11.13%)
Mar 16, 2022 40.00 43.00 37.58 39.49 1,040,481 +0.99(+2.57%)
Mar 15, 2022 39.50 42.00 35.00 38.50 1,979,608 -4.98(-11.44%)
Mar 14, 2022 40.00 45.50 40.00 43.48 1,569,949 -2.39(-5.21%)
Mar 11, 2022 50.00 50.50 44.00 45.87 2,117,422 -7.63(-14.27%)
Mar 10, 2022 60.00 52.00 53.50 2,602,120 +0.00(+0.00%)
Mar 09, 2022 53.00 62.00 50.50 53.50 4,165,803 -8.50(-13.71%)
Mar 08, 2022 83.50 99.00 50.00 62.00 14,320,456 -2.00(-3.12%)
Mar 07, 2022 45.00 73.50 42.52 64.00 12,799,423 +25.00(+64.10%)
Mar 04, 2022 29.00 40.00 27.50 39.00 3,757,782 +9.44(+31.94%)
Mar 03, 2022 32.33 32.74 29.00 29.56 707,939 -2.85(-8.78%)
Mar 02, 2022 33.50 33.75 31.25 32.41 768,508 +0.54(+1.69%)
Mar 01, 2022 35.50 35.95 30.43 31.86 1,281,376 -3.59(-10.11%)
Feb 28, 2022 37.10 39.75 34.70 35.45 2,112,974 +1.01(+2.93%)
Feb 25, 2022 36.88 34.75 32.05 34.44 1,909,742 -2.96(-7.90%)
Feb 24, 2022 40.41 50.00 34.69 37.40 6,012,435 +7.71(+25.95%)
Feb 23, 2022 23.50 32.40 22.75 29.69 1,855,891 +6.94(+30.51%)
Feb 22, 2022 25.00 25.00 22.70 22.75 233,042 -2.36(-9.40%)
Feb 18, 2022 25.11 0 -0.99(-3.79%)
Feb 17, 2022 26.50 28.55 26.00 26.10 329,914 -0.51(-1.93%)
Feb 16, 2022 26.68 27.48 26.33 26.61 154,796 -0.12(-0.45%)
Feb 15, 2022 27.00 27.39 26.15 26.73 196,059 +0.08(+0.30%)
Feb 14, 2022 27.39 27.75 26.50 26.66 192,372 +0.07(+0.26%)
Feb 11, 2022 27.50 27.68 26.00 26.59 166,377 -0.56(-2.08%)
Feb 10, 2022 27.25 29.00 27.25 27.15 206,539 -1.29(-4.52%)
Feb 09, 2022 27.00 28.45 26.51 28.43 273,374 +1.61(+6.00%)
Feb 08, 2022 27.00 27.30 25.62 26.82 173,708 -0.18(-0.65%)
Feb 07, 2022 28.50 28.41 26.50 27.00 226,259 -0.80(-2.90%)
Feb 04, 2022 28.09 29.38 27.80 27.80 179,721 -0.39(-1.40%)
Feb 03, 2022 28.50 27.77 28.20 152,002 -0.82(-2.81%)
Feb 02, 2022 30.29 31.00 28.77 29.02 183,552 -1.48(-4.87%)
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.