Camber Energy Inc (NY: CEI )

0.1928 +0.0029 (+1.53%)
Official Closing Price Updated: 4:10 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 0.1883 0.1969 0.1835 0.1928 2,452,685 +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 2,112,868 +0.00(+1.62%)
Feb 07, 2024 0.1616 0.1617 0.1590 0.1609 1,774,213 -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%)
Feb 01, 2024 0.1724 0.1730 0.1650 0.1677 2,006,142 -0.00(-1.06%)
Jan 31, 2024 0.1774 0.1774 0.1687 0.1695 1,836,503 -0.01(-4.35%)
Jan 30, 2024 0.1700 0.1772 0.1700 0.1772 2,246,083 -0.01(-2.90%)
Jan 29, 2024 0.1770 0.1825 0.1670 0.1825 1,361,927 +0.01(+5.49%)
Jan 26, 2024 0.1790 0.1799 0.1651 0.1730 3,250,173 -0.01(-3.78%)
Jan 25, 2024 0.1878 0.1895 0.1710 0.1798 2,684,335 -0.00(-0.99%)
Jan 24, 2024 0.1800 0.1829 0.1736 0.1816 3,066,582 +0.01(+4.61%)
Jan 23, 2024 0.1731 0.1775 0.1720 0.1736 2,736,214 +0.01(+3.27%)
Jan 22, 2024 0.1691 0.1722 0.1652 0.1681 2,849,172 +0.00(+2.44%)
Jan 19, 2024 0.1665 0.1765 0.1631 0.1641 3,165,289 -0.00(-2.78%)
Jan 18, 2024 0.1666 0.1700 0.1623 0.1688 2,720,636 +0.00(+1.93%)
Jan 17, 2024 0.1690 0.1720 0.1600 0.1656 3,029,501 -0.00(-2.59%)
Jan 16, 2024 0.1850 0.1850 0.1650 0.1700 5,571,866 -0.01(-7.10%)
Jan 12, 2024 0.1937 0.1960 0.1803 0.1830 3,571,443 -0.00(-2.40%)
Jan 11, 2024 0.2100 0.2129 0.1664 0.1875 4,155,549 -0.02(-10.12%)
Jan 10, 2024 0.2155 0.2186 0.2060 0.2086 2,735,208 -0.01(-3.92%)
Jan 09, 2024 0.2200 0.2238 0.2140 0.2171 1,312,272 -0.01(-3.51%)
Jan 08, 2024 0.2176 0.2250 0.2130 0.2250 2,021,062 +0.01(+2.83%)
Jan 05, 2024 0.2173 0.2193 0.2137 0.2188 1,213,953 +0.00(+0.55%)
Jan 04, 2024 0.2200 0.2240 0.2146 0.2176 1,367,141 -0.00(-0.78%)
Jan 03, 2024 0.2300 0.2296 0.2159 0.2193 2,672,811 -0.01(-5.35%)
Jan 02, 2024 0.2298 0.2332 0.2275 0.2317 1,879,301 +0.00(+1.44%)
Dec 29, 2023 0.2260 0.2360 0.2232 0.2284 2,259,735 -0.00(-0.31%)
Dec 28, 2023 0.2329 0.2329 0.2210 0.2291 2,702,832 -0.00(-1.88%)
Dec 27, 2023 0.2293 0.2341 0.2230 0.2335 2,932,832 +0.00(+1.61%)
Dec 26, 2023 0.2280 0.2375 0.2200 0.2298 3,856,382 +0.01(+3.05%)
Dec 22, 2023 0.2190 0.2240 0.2190 0.2230 2,241,770 +0.00(+1.83%)
Dec 21, 2023 0.2142 0.2200 0.2134 0.2190 2,157,570 -0.00(-0.45%)
Dec 20, 2023 0.2200 0.2250 0.2146 0.2200 2,931,838 +0.01(+3.09%)
Dec 19, 2023 0.2200 0.2250 0.2110 0.2134 3,047,248 -0.00(-0.74%)
Dec 18, 2023 0.2286 0.2347 0.2150 0.2150 3,095,877 -0.00(-2.01%)
Dec 15, 2023 0.2200 0.2325 0.2150 0.2194 3,316,471 -0.00(-0.27%)
Dec 14, 2023 0.2172 0.2330 0.2150 0.2200 5,337,517 +0.01(+4.76%)
Dec 13, 2023 0.2277 0.2277 0.2085 0.2100 4,087,353 -0.02(-7.28%)
Dec 12, 2023 0.2200 0.2340 0.2129 0.2265 3,500,588 -0.01(-2.37%)
Dec 11, 2023 0.2483 0.2483 0.2238 0.2320 2,691,832 -0.01(-3.53%)
Dec 08, 2023 0.2500 0.2501 0.2308 0.2405 3,134,083 -0.01(-2.55%)
Dec 07, 2023 0.2600 0.2599 0.2426 0.2468 2,962,480 -0.01(-4.08%)
Dec 06, 2023 0.2570 0.2625 0.2500 0.2573 2,566,950 -0.00(-1.04%)
Dec 05, 2023 0.2585 0.2600 0.2450 0.2600 1,919,776 -0.00(-0.15%)
Dec 04, 2023 0.2600 0.2677 0.2400 0.2604 3,537,445 +0.02(+7.16%)
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.