Camber Energy Inc (NY: CEI )

1.970 +0.110 (+5.91%)
Official Closing Price Updated: 4:10 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 1.960 1.960 1.860 1.860 1,031,376 -0.10(-5.10%)
Jan 27, 2023 1.990 2.020 1.950 1.960 1,668,610 -0.05(-2.49%)
Jan 26, 2023 2.030 2.050 1.950 2.010 1,150,906 +0.02(+1.01%)
Jan 25, 2023 2.140 2.160 1.950 1.990 2,423,237 -0.19(-8.72%)
Jan 24, 2023 2.210 2.330 2.090 2.180 4,336,318 -0.11(-4.80%)
Jan 23, 2023 1.950 2.480 1.840 2.290 17,120,028 +0.49(+27.22%)
Jan 20, 2023 1.800 1.910 1.790 1.800 1,210,494 -0.02(-1.10%)
Jan 19, 2023 1.720 1.850 1.720 1.820 1,114,094 +0.05(+2.82%)
Jan 18, 2023 1.810 1.880 1.740 1.770 1,209,547 -0.04(-2.21%)
Jan 17, 2023 1.890 1.890 1.800 1.810 1,498,476 -0.09(-4.74%)
Jan 13, 2023 1.960 2.050 1.860 1.900 2,786,692 -0.08(-4.04%)
Jan 12, 2023 1.730 2.090 1.680 1.980 5,058,846 +0.25(+14.45%)
Jan 11, 2023 1.710 1.790 1.680 1.730 1,859,644 +0.02(+1.17%)
Jan 10, 2023 1.790 1.791 1.670 1.710 1,748,749 -0.07(-3.93%)
Jan 09, 2023 1.830 1.853 1.760 1.780 1,493,897 -0.01(-0.56%)
Jan 06, 2023 1.840 1.860 1.760 1.790 1,379,717 -0.04(-2.19%)
Jan 05, 2023 1.870 1.870 1.780 1.830 1,966,662 -0.07(-3.68%)
Jan 04, 2023 1.920 1.960 1.800 1.900 2,165,062 +0.00(+0.00%)
Jan 03, 2023 1.970 2.090 1.860 1.900 2,036,896 -0.12(-5.94%)
Dec 30, 2022 1.970 2.050 1.860 2.020 2,699,658 -0.01(-0.49%)
Dec 29, 2022 2.030 2.180 1.970 2.030 2,464,556 -0.02(-0.98%)
Dec 28, 2022 2.210 2.220 1.950 2.050 3,366,214 -0.19(-8.48%)
Dec 27, 2022 2.780 2.830 2.210 2.240 10,123,307 -0.16(-6.67%)
Dec 23, 2022 2.860 2.860 2.340 2.400 3,382,407 -0.49(-16.96%)
Dec 22, 2022 3.380 3.380 2.640 2.890 5,331,839 -1.02(-26.09%)
Dec 21, 2022 3.990 4.460 3.510 3.910 11,357,222 +3.83(+4554.76%)
Dec 20, 2022 0.0980 0.0999 0.0800 0.0840 224,481,504 -0.02(-21.64%)
Dec 19, 2022 0.1200 0.1490 0.1000 0.1072 786,503,296 +0.05(+72.90%)
Dec 16, 2022 0.0600 0.0700 0.0571 0.0620 204,139,200 -0.02(-20.92%)
Dec 15, 2022 0.0800 0.0819 0.0784 0.0784 42,277,648 -0.00(-2.97%)
Dec 14, 2022 0.0854 0.0865 0.0808 0.0808 30,105,336 -0.00(-5.61%)
Dec 13, 2022 0.0883 0.0915 0.0845 0.0856 24,901,570 -0.00(-1.50%)
Dec 12, 2022 0.0850 0.0880 0.0838 0.0869 27,940,244 +0.00(+3.95%)
Dec 09, 2022 0.0880 0.0880 0.0828 0.0836 31,368,036 -0.00(-4.89%)
Dec 08, 2022 0.0910 0.0912 0.0860 0.0879 31,661,582 -0.00(-1.79%)
Dec 07, 2022 0.0945 0.0946 0.0853 0.0895 40,108,704 -0.00(-5.09%)
Dec 06, 2022 0.1049 0.1049 0.0940 0.0943 45,409,720 -0.01(-8.98%)
Dec 05, 2022 0.1093 0.1103 0.1035 0.1036 34,661,068 -0.01(-5.04%)
Dec 02, 2022 0.1089 0.1120 0.1070 0.1091 26,670,112 -0.00(-0.64%)
Dec 01, 2022 0.1120 0.1129 0.1080 0.1098 37,451,436 -0.00(-1.96%)
Nov 30, 2022 0.1100 0.1175 0.1050 0.1120 52,420,516 +0.00(+3.61%)
Nov 29, 2022 0.1050 0.1200 0.1031 0.1081 62,086,120 +0.00(+3.25%)
Nov 28, 2022 0.1069 0.1074 0.1035 0.1047 32,302,076 -0.00(-2.97%)
Nov 25, 2022 0.1100 0.1118 0.1062 0.1079 19,638,228 -0.00(-1.82%)
Nov 23, 2022 0.1148 0.1159 0.1060 0.1099 42,018,624 -0.01(-5.83%)
Nov 22, 2022 0.1170 0.1205 0.1128 0.1167 24,266,276 +0.00(+0.43%)
Nov 21, 2022 0.1240 0.1249 0.1111 0.1162 43,423,816 -0.01(-7.04%)
Nov 18, 2022 0.1300 0.1300 0.1240 0.1250 27,659,430 -0.00(-2.80%)
Nov 17, 2022 0.1350 0.1350 0.1278 0.1286 37,112,092 -0.01(-6.68%)
Nov 16, 2022 0.1404 0.1600 0.1350 0.1378 78,398,168 -0.00(-1.57%)
Nov 15, 2022 0.1270 0.1500 0.1270 0.1400 45,199,788 +0.01(+8.95%)
Nov 14, 2022 0.1358 0.1358 0.1260 0.1285 24,930,134 -0.00(-3.60%)
Nov 11, 2022 0.1300 0.1338 0.1286 0.1333 29,433,692 +0.01(+5.46%)
Nov 10, 2022 0.1275 0.1297 0.1250 0.1264 37,176,672 +0.00(+3.52%)
Nov 09, 2022 0.1375 0.1416 0.1205 0.1221 27,913,936 -0.02(-12.79%)
Nov 08, 2022 0.1500 0.1515 0.1350 0.1400 40,034,456 -0.01(-7.47%)
Nov 07, 2022 0.1300 0.1595 0.1251 0.1513 121,739,760 +0.03(+21.92%)
Nov 04, 2022 0.1283 0.1289 0.1231 0.1241 27,468,370 -0.00(-0.72%)
Nov 03, 2022 0.1300 0.1329 0.1241 0.1250 30,522,632 -0.01(-6.30%)
Nov 02, 2022 0.1380 0.1334 28,419,600 -0.01(-3.68%)
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.