Camber Energy Inc (NY: CEI )

0.1875 -0.0010 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 0.1900 0.1937 0.1801 0.1875 27,861,732 -0.00(-0.53%)
Sep 26, 2022 0.1998 0.2075 0.1865 0.1885 26,982,376 -0.01(-5.09%)
Sep 23, 2022 0.2026 0.2040 0.1899 0.1986 24,339,744 -0.01(-4.93%)
Sep 22, 2022 0.2260 0.2264 0.2010 0.2089 23,547,936 -0.02(-6.95%)
Sep 21, 2022 0.2226 0.2312 0.2217 0.2245 17,256,462 +0.00(+0.45%)
Sep 20, 2022 0.2601 0.2616 0.2200 0.2235 28,310,772 -0.04(-14.04%)
Sep 19, 2022 0.2654 0.2730 0.2600 0.2600 15,316,188 -0.00(-1.14%)
Sep 16, 2022 0.2900 0.2939 0.2630 0.2630 18,999,684 -0.03(-9.59%)
Sep 15, 2022 0.2910 0.3025 0.2909 0.2909 13,287,756 +0.00(+0.28%)
Sep 14, 2022 0.3099 0.3101 0.2901 0.2901 23,232,042 -0.02(-6.42%)
Sep 13, 2022 0.3204 0.3229 0.3084 0.3100 18,551,588 -0.01(-4.00%)
Sep 12, 2022 0.3270 0.3340 0.3211 0.3229 15,086,514 -0.00(-0.86%)
Sep 09, 2022 0.3237 0.3288 0.3232 0.3257 13,766,974 +0.00(+0.09%)
Sep 08, 2022 0.3264 0.3277 0.3212 0.3254 13,425,996 -0.00(-0.88%)
Sep 07, 2022 0.3302 0.3305 0.3201 0.3283 9,308,964 -0.00(-0.94%)
Sep 06, 2022 0.3270 0.3365 0.3164 0.3314 15,008,023 +0.01(+2.66%)
Sep 02, 2022 0.3300 0.3350 0.3152 0.3228 17,213,190 +0.00(+0.09%)
Sep 01, 2022 0.3489 0.3490 0.3150 0.3225 27,621,530 -0.03(-7.33%)
Aug 31, 2022 0.3500 0.3580 0.3470 0.3480 16,241,840 -0.00(-0.94%)
Aug 30, 2022 0.3617 0.3660 0.3490 0.3513 25,127,054 -0.00(-0.17%)
Aug 29, 2022 0.3500 0.3598 0.3490 0.3519 23,282,222 -0.00(-0.03%)
Aug 26, 2022 0.3550 0.3570 0.3500 0.3520 17,339,796 -0.00(-0.79%)
Aug 25, 2022 0.3615 0.3689 0.3522 0.3548 18,974,828 -0.01(-1.44%)
Aug 24, 2022 0.3669 0.3678 0.3571 0.3600 24,338,658 -0.01(-1.85%)
Aug 23, 2022 0.3642 0.3860 0.3607 0.3668 46,110,860 +0.01(+3.27%)
Aug 22, 2022 0.3600 0.3739 0.3500 0.3552 34,628,616 -0.01(-1.61%)
Aug 19, 2022 0.3949 0.3949 0.3602 0.3610 27,784,464 -0.05(-11.95%)
Aug 18, 2022 0.3570 0.4120 0.3520 0.4100 75,886,024 +0.05(+14.85%)
Aug 17, 2022 0.3580 0.3625 0.3535 0.3570 17,968,872 +0.00(+0.00%)
Aug 16, 2022 0.3608 0.3675 0.3502 0.3570 18,188,908 -0.01(-1.92%)
Aug 15, 2022 0.3600 0.3663 0.3560 0.3640 12,684,660 -0.00(-0.82%)
Aug 12, 2022 0.3607 0.3699 0.3580 0.3670 18,600,466 +0.01(+3.09%)
Aug 11, 2022 0.3630 0.3645 0.3520 0.3560 18,601,028 +0.00(+0.00%)
Aug 10, 2022 0.3500 0.3590 0.3485 0.3560 13,441,543 +0.01(+2.42%)
Aug 09, 2022 0.3605 0.3630 0.3456 0.3476 19,144,442 -0.02(-4.24%)
Aug 08, 2022 0.3660 0.3666 0.3580 0.3630 19,733,160 +0.01(+1.48%)
Aug 05, 2022 0.3542 0.3620 0.3500 0.3577 21,732,140 +0.00(+0.99%)
Aug 04, 2022 0.3618 0.3650 0.3520 0.3542 26,777,916 -0.01(-2.99%)
Aug 03, 2022 0.3660 0.3698 0.3588 0.3651 36,768,480 -0.01(-2.20%)
Aug 02, 2022 0.3843 0.3860 0.3683 0.3733 26,846,596 -0.01(-3.49%)
Aug 01, 2022 0.3830 0.3920 0.3770 0.3868 13,416,749 -0.01(-1.83%)
Jul 29, 2022 0.3800 0.3987 0.3797 0.3940 20,748,300 +0.01(+3.41%)
Jul 28, 2022 0.3789 0.3946 0.3711 0.3810 18,763,992 +0.00(+0.16%)
Jul 27, 2022 0.3850 0.3899 0.3750 0.3804 18,065,896 +0.00(+0.11%)
Jul 26, 2022 0.3920 0.3920 0.3725 0.3800 18,007,644 -0.01(-3.01%)
Jul 25, 2022 0.4000 0.4088 0.3852 0.3918 13,402,072 -0.01(-2.76%)
Jul 22, 2022 0.4200 0.4250 0.4000 0.4029 16,714,941 -0.02(-5.64%)
Jul 21, 2022 0.4100 0.4287 0.4052 0.4270 15,539,803 +0.01(+1.43%)
Jul 20, 2022 0.4279 0.4450 0.4067 0.4210 27,370,910 -0.01(-2.00%)
Jul 19, 2022 0.3810 0.4525 0.3807 0.4296 51,419,800 +0.05(+13.65%)
Jul 18, 2022 0.3830 0.3975 0.3778 0.3780 19,847,518 +0.01(+2.72%)
Jul 15, 2022 0.3665 0.3775 0.3615 0.3680 13,401,488 +0.01(+2.08%)
Jul 14, 2022 0.3664 0.3682 0.3533 0.3605 12,919,451 -0.01(-2.78%)
Jul 13, 2022 0.3694 0.3789 0.3680 0.3708 6,143,985 -0.00(-1.30%)
Jul 12, 2022 0.3701 0.3830 0.3680 0.3757 10,473,801 -0.00(-1.16%)
Jul 11, 2022 0.3950 0.3952 0.3700 0.3801 14,036,071 -0.02(-6.15%)
Jul 08, 2022 0.3931 0.4144 0.3931 0.4050 18,642,268 +0.01(+2.92%)
Jul 07, 2022 0.3745 0.4000 0.3700 0.3935 25,698,276 +0.02(+6.35%)
Jul 06, 2022 0.3720 0.3770 0.3660 0.3700 14,979,694 -0.01(-2.63%)
Jul 05, 2022 0.3780 0.3800 0.3550 0.3800 15,581,242 +0.00(+0.11%)
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.