Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Camber Energy Inc (NY: CEI )

0.1703 -0.0081 (-4.54%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 2100 2100 1750 1775 996 -300.00(-14.46%)
Jul 30, 2019 2525 2525 2050 2075 997 -425.00(-17.00%)
Jul 29, 2019 2750 3025 2450 2500 1,115 -275.00(-9.91%)
Jul 26, 2019 2875 2950 2575 2775 861 -150.00(-5.13%)
Jul 25, 2019 3325 3550 2825 2925 1,334 -475.00(-13.97%)
Jul 24, 2019 4450 4500 2700 3400 1,890 -1150.00(-25.27%)
Jul 23, 2019 5125 5375 4475 4550 1,090 -475.00(-9.45%)
Jul 22, 2019 5475 5550 4875 5025 831 -275.00(-5.19%)
Jul 19, 2019 5575 7350 5300 5300 4,649 -350.00(-6.19%)
Jul 18, 2019 6450 6700 5425 5650 664 -1050.00(-15.67%)
Jul 17, 2019 7825 8250 6500 6700 874 -1775.00(-20.94%)
Jul 16, 2019 9025 9226 8225 8475 919 -1050.00(-11.02%)
Jul 15, 2019 9925 11325 8800 9525 2,552 +275.00(+2.97%)
Jul 12, 2019 8050 13575 7700 9250 7,500 +1200.00(+14.91%)
Jul 11, 2019 9475 10175 7925 8050 1,492 -2825.00(-25.98%)
Jul 10, 2019 15375 16150 10525 10875 2,938 -7825.00(-41.84%)
Jul 09, 2019 6350 23675 5975 18700 21,635 +13625.00(+268.47%)
Jul 08, 2019 6500 6775 4550 5075 919 -2275.00(-30.95%)
Jul 05, 2019 7562 7594 7181 7350 150 -112.50(-1.51%)
Jul 03, 2019 7688 7875 7262 7462 184 -2418.75(-24.48%)
Jul 02, 2019 10000 10281 9719 9881 111 +243.75(+2.53%)
Jul 01, 2019 10000 10000 9531 9638 61 +181.25(+1.92%)
Jun 28, 2019 9969 9969 9388 9456 33 -368.75(-3.75%)
Jun 27, 2019 9912 10000 9375 9825 37 +137.50(+1.42%)
Jun 26, 2019 10406 10431 9650 9688 43 -381.30(-3.79%)
Jun 25, 2019 10000 10312 9894 10069 41 +175.05(+1.77%)
Jun 24, 2019 9812 10562 9688 9894 83 +206.25(+2.13%)
Jun 21, 2019 9994 10062 9688 9688 45 -293.75(-2.94%)
Jun 20, 2019 10494 10625 9688 9981 80 -293.75(-2.86%)
Jun 19, 2019 10806 10806 9812 10275 71 -518.80(-4.81%)
Jun 18, 2019 10812 10831 10619 10794 61 -337.40(-3.03%)
Jun 17, 2019 11681 11681 10625 11131 47 -200.00(-1.77%)
Jun 14, 2019 12344 12344 10938 11331 55 -850.00(-6.98%)
Jun 13, 2019 12375 12969 11875 12181 102 +243.70(+2.04%)
Jun 12, 2019 12750 12750 11250 11938 53 -687.50(-5.45%)
Jun 11, 2019 13125 13125 12194 12625 45 -500.00(-3.81%)
Jun 10, 2019 13750 13750 12500 13125 47 -325.00(-2.42%)
Jun 07, 2019 13750 13812 12469 13450 45 -18.80(-0.14%)
Jun 06, 2019 14375 14688 13125 13469 76 -906.20(-6.30%)
Jun 05, 2019 16250 20000 13750 14375 368 +656.20(+4.78%)
Jun 04, 2019 14375 14375 13331 13719 33 -593.70(-4.15%)
Jun 03, 2019 15000 15000 13562 14312 39 +718.70(+5.29%)
May 31, 2019 13656 14375 13206 13594 35 +281.30(+2.11%)
May 30, 2019 13312 13500 12812 13312 22 +112.50(+0.85%)
May 29, 2019 12812 13625 12581 13200 38 -1175.00(-8.17%)
May 28, 2019 13438 16219 13212 14375 141 +1593.80(+12.47%)
May 24, 2019 13125 13469 12175 12781 30 +281.20(+2.25%)
May 23, 2019 13750 14375 11875 12500 24 -1250.00(-9.09%)
May 22, 2019 14919 15062 13688 13750 21 -1168.80(-7.83%)
May 21, 2019 14688 15312 14375 14919 33 +1043.80(+7.52%)
May 20, 2019 15438 15438 13875 13875 31 -1093.80(-7.31%)
May 17, 2019 16162 16219 14719 14969 32 -1281.20(-7.88%)
May 16, 2019 16419 17125 15312 16250 57 -625.00(-3.70%)
May 15, 2019 17500 21250 16250 16875 288 +1868.80(+12.45%)
May 14, 2019 15188 15562 14562 15006 22 +562.40(+3.89%)
May 13, 2019 16250 16562 14444 14444 27 -1693.70(-10.50%)
May 10, 2019 17812 17812 15000 16138 31 -1212.50(-6.99%)
May 09, 2019 17812 18856 16750 17350 20 -1637.50(-8.62%)
May 08, 2019 19056 19425 18375 18988 14 -293.70(-1.52%)
May 07, 2019 19688 19688 18888 19281 13 -93.80(-0.48%)
May 06, 2019 19375 19525 18750 19375 14 -87.50(-0.45%)
May 03, 2019 19500 20000 18750 19462 17 -18.70(-0.10%)
May 02, 2019 20750 20800 18750 19481 30 -818.80(-4.03%)
May 01, 2019 20181 20938 20031 20300 16 -175.00(-0.85%)
Apr 30, 2019 21562 21875 20062 20475 19 -775.00(-3.65%)
Apr 29, 2019 21250 21250 20625 21250 13 +531.20(+2.56%)
Apr 26, 2019 21669 21875 20625 20719 22 -893.70(-4.14%)
Apr 25, 2019 22275 23125 21250 21612 28 -662.50(-2.97%)
Apr 24, 2019 23750 23875 21562 22275 28 -1281.20(-5.44%)
Apr 23, 2019 22638 24375 21312 23556 73 +1181.20(+5.28%)
Apr 22, 2019 22638 24188 22000 22375 68 +950.00(+4.43%)
Apr 18, 2019 21619 21619 20812 21425 10 -231.20(-1.07%)
Apr 17, 2019 21694 22188 20938 21656 15 -531.30(-2.39%)
Apr 16, 2019 21875 22500 21312 22188 13 -225.00(-1.00%)
Apr 15, 2019 23125 23125 20625 22412 21 -581.30(-2.53%)
Apr 12, 2019 23125 23438 22500 22994 23 -6.20(-0.03%)
Apr 11, 2019 25000 25000 22188 23000 43 -2331.20(-9.20%)
Apr 10, 2019 28125 28125 24062 25331 69 -2168.80(-7.89%)
Apr 09, 2019 25625 30000 25000 27500 214 +4750.00(+20.88%)
Apr 08, 2019 23000 23025 22000 22750 18 +362.50(+1.62%)
Apr 05, 2019 22188 23438 21781 22388 19 +643.70(+2.96%)
Apr 04, 2019 22625 23344 19375 21744 25 -1581.20(-6.78%)
Apr 03, 2019 23062 23750 22812 23325 12 -425.00(-1.79%)
Apr 02, 2019 25000 24688 22975 23750 16 -737.50(-3.01%)
Apr 01, 2019 24844 24925 23750 24488 17 +600.00(+2.51%)
Mar 29, 2019 24062 24375 22706 23888 19 +243.70(+1.03%)
Mar 28, 2019 25125 25125 23119 23644 10 -993.70(-4.03%)
Mar 27, 2019 25462 25938 22706 24638 10 -612.50(-2.43%)
Mar 26, 2019 25312 26119 24875 25250 8 -356.20(-1.39%)
Mar 25, 2019 26562 26562 24688 25606 10 -625.00(-2.38%)
Mar 22, 2019 26956 27581 25000 26231 18 -1293.80(-4.70%)
Mar 21, 2019 29375 30944 26875 27525 36 -100.00(-0.36%)
Mar 20, 2019 26188 28125 25256 27625 42 +2268.80(+8.95%)
Mar 19, 2019 25312 25625 24394 25356 9 -56.30(-0.22%)
Mar 18, 2019 26050 26088 24750 25412 10 +287.50(+1.14%)
Mar 15, 2019 24306 25625 23812 25125 17 +1150.00(+4.80%)
Mar 14, 2019 24906 24906 23819 23975 8 -525.00(-2.14%)
Mar 13, 2019 25000 25225 23594 24500 13 -350.00(-1.41%)
Mar 12, 2019 26056 26250 22119 24850 19 -1012.50(-3.91%)
Mar 11, 2019 26300 26425 25100 25862 10 -75.00(-0.29%)
Mar 08, 2019 26875 26875 25100 25938 13 -625.00(-2.35%)
Mar 07, 2019 27625 27812 25781 26562 12 -937.50(-3.41%)
Mar 06, 2019 28125 28750 26875 27500 7 -625.00(-2.22%)
Mar 05, 2019 28125 28125 27500 28125 9 +62.50(+0.22%)
Mar 04, 2019 27500 28219 26625 28062 18 +1187.50(+4.42%)
Mar 01, 2019 27500 27500 26250 26875 13 +787.50(+3.02%)
Feb 28, 2019 27500 27500 25562 26088 14 -1412.50(-5.14%)
Feb 27, 2019 28750 28750 26250 27500 16 -718.80(-2.55%)
Feb 26, 2019 30000 30588 27500 28219 16 -1156.20(-3.94%)
Feb 25, 2019 28750 30625 28750 29375 17 +625.00(+2.17%)
Feb 22, 2019 31875 32500 27812 28750 30 -2418.80(-7.76%)
Feb 21, 2019 33125 33125 29688 31169 33 -2581.20(-7.65%)
Feb 20, 2019 38750 40625 31250 33750 79 -5625.00(-14.29%)
Feb 19, 2019 37500 43125 35000 39375 121 +6437.50(+19.54%)
Feb 15, 2019 29688 38750 28938 32938 132 +4400.00(+15.42%)
Feb 14, 2019 27375 28750 27375 28538 22 +1162.50(+4.25%)
Feb 13, 2019 27244 27500 26812 27375 7 +131.20(+0.48%)
Feb 12, 2019 27188 27438 26250 27244 12 +431.30(+1.61%)
Feb 11, 2019 27031 27188 25625 26812 8 +250.00(+0.94%)
Feb 08, 2019 26250 27312 26250 26562 11 -312.50(-1.16%)
Feb 07, 2019 28125 28125 26250 26875 7 -1556.20(-5.47%)
Feb 06, 2019 28812 28812 27250 28431 9 -318.80(-1.11%)
Feb 05, 2019 28125 30000 27500 28750 13 +550.00(+1.95%)
Feb 04, 2019 30125 30125 25350 28200 22 +1637.50(+6.16%)
Feb 01, 2019 29062 29062 25000 26562 18 -2187.50(-7.61%)
Jan 31, 2019 30000 30000 27500 28750 14 -812.50(-2.75%)
Jan 30, 2019 31062 31062 28125 29562 16 -250.00(-0.84%)
Jan 29, 2019 32500 32562 28750 29812 30 -2843.70(-8.71%)
Jan 28, 2019 33750 33750 31350 32656 13 -1093.80(-3.24%)
Jan 25, 2019 34375 34375 32812 33750 14 +375.00(+1.12%)
Jan 24, 2019 35000 35312 32500 33375 14 -1343.80(-3.87%)
Jan 23, 2019 33475 37656 31938 34719 36 +968.80(+2.87%)
Jan 22, 2019 37500 37500 32500 33750 35 -4375.00(-11.48%)
Jan 18, 2019 42500 46875 35625 38125 141 +4750.00(+14.23%)
Jan 17, 2019 37412 38438 31250 33375 32 -4575.00(-12.06%)
Jan 16, 2019 46875 48125 37188 37950 51 -8381.20(-18.09%)
Jan 15, 2019 55000 55000 45000 46331 46 -10425.00(-18.37%)
Jan 14, 2019 62500 63750 53125 56756 58 -10118.80(-15.13%)
Jan 11, 2019 69375 70000 63750 66875 34 -3750.00(-5.31%)
Jan 10, 2019 74375 75000 69375 70625 52 -7500.00(-9.60%)
Jan 09, 2019 86250 89375 76250 78125 125 +2500.00(+3.31%)
Jan 08, 2019 73750 78750 69375 75625 48 +3750.00(+5.22%)
Jan 07, 2019 71875 81250 68125 71875 58 +2500.00(+3.60%)
Jan 04, 2019 69375 73125 66250 69375 19 -1250.00(-1.77%)
Jan 03, 2019 71250 76875 64375 70625 42 +0.00(+0.00%)
Jan 02, 2019 71875 73125 59375 70625 34 -3750.00(-5.04%)
Dec 31, 2018 70625 78125 69375 74375 23 +1250.00(+1.71%)
Dec 28, 2018 86250 88750 68750 73125 26 -15000.00(-17.02%)
Dec 27, 2018 111250 112500 84375 88125 28 -32500.00(-26.94%)
Dec 26, 2018 121250 143750 111250 120625 20 -1250.00(-1.03%)
Dec 24, 2018 123750 137500 111250 121875 13 -12500.00(-9.30%)
Dec 21, 2018 121875 151562 117188 134375 16 +19063.00(+16.53%)
Dec 20, 2018 114219 125000 107031 115312 11 -53126.00(-31.54%)
Dec 19, 2018 175000 176562 159375 168438 7 -13437.00(-7.39%)
Dec 18, 2018 207656 210156 164062 181875 7 -28281.00(-13.46%)
Dec 17, 2018 230469 230469 204688 210156 4 -8594.00(-3.93%)
Dec 14, 2018 234375 234375 218750 218750 2 -10938.00(-4.76%)
Dec 13, 2018 246094 248281 219531 229688 2 -2968.00(-1.28%)
Dec 12, 2018 234375 242188 226562 232656 6 +16250.00(+7.51%)
Dec 11, 2018 218906 226562 211875 216406 3 -8594.00(-3.82%)
Dec 10, 2018 251562 255156 209375 225000 8 -29688.00(-11.66%)
Dec 07, 2018 257813 257813 251562 254688 2 -4687.00(-1.81%)
Dec 06, 2018 269531 269531 245313 259375 2 -6250.00(-2.35%)
Dec 04, 2018 281250 281250 265625 265625 2 -7031.00(-2.58%)
Dec 03, 2018 275000 275938 265625 272656 4 +7031.00(+2.65%)
Nov 30, 2018 265625 281250 265625 265625 5 +10156.00(+3.98%)
Nov 29, 2018 264062 264062 250625 255469 2 -7031.00(-2.68%)
Nov 28, 2018 257813 263281 242188 262500 4 +2969.00(+1.14%)
Nov 27, 2018 269531 276562 252812 259531 4 -17813.00(-6.42%)
Nov 26, 2018 281250 281250 268750 277344 2 -3906.00(-1.39%)
Nov 23, 2018 281250 281250 265625 281250 2 +625.00(+0.22%)
Nov 21, 2018 280625 280625 280625 0 +469.00(+0.17%)
Nov 20, 2018 284375 285938 270156 280156 3 -1094.00(-0.39%)
Nov 19, 2018 312500 312500 281250 281250 7 -23438.00(-7.69%)
Nov 16, 2018 328125 332812 304688 304688 12 +22813.00(+8.09%)
Nov 15, 2018 283594 289062 275781 281875 3 +1094.00(+0.39%)
Nov 14, 2018 277812 285938 273438 280781 4 +15156.00(+5.71%)
Nov 13, 2018 283594 285469 265625 265625 3 -15625.00(-5.56%)
Nov 12, 2018 296875 296875 265625 281250 2 -7812.00(-2.70%)
Nov 09, 2018 295312 296875 284375 289062 1 -4219.00(-1.44%)
Nov 08, 2018 301562 303125 281250 293281 3 -11094.00(-3.64%)
Nov 07, 2018 303906 307812 302969 304375 2 +469.00(+0.15%)
Nov 06, 2018 307812 308594 302344 303906 2 -6563.00(-2.11%)
Nov 05, 2018 310938 314688 304688 310469 3 +7344.00(+2.42%)
Nov 02, 2018 320312 320312 303125 303125 3 -17187.00(-5.37%)
Nov 01, 2018 308594 322656 304375 320312 5 +14218.00(+4.64%)
Oct 31, 2018 307812 317812 295312 306094 4 +1406.00(+0.46%)
Oct 30, 2018 309375 314062 293281 304688 2 -156.00(-0.05%)
Oct 29, 2018 320312 320312 304688 304844 2 -7656.00(-2.45%)
Oct 26, 2018 317188 321875 304688 312500 3 -5938.00(-1.86%)
Oct 25, 2018 316406 350000 305156 318438 4 +13438.00(+4.41%)
Oct 24, 2018 325781 325781 296875 305000 3 -23125.00(-7.05%)
Oct 23, 2018 328125 328125 312500 328125 3 +0.00(+0.00%)
Oct 22, 2018 343750 343750 328125 328125 3 -4687.00(-1.41%)
Oct 19, 2018 343750 351562 329688 332812 4 -2032.00(-0.61%)
Oct 18, 2018 343750 343750 325000 334844 3 -8437.00(-2.46%)
Oct 17, 2018 355938 355938 339062 343281 3 -10000.00(-2.83%)
Oct 16, 2018 375000 375000 335938 353281 4 -17969.00(-4.84%)
Oct 15, 2018 382812 403906 359375 371250 10 +24375.00(+7.03%)
Oct 12, 2018 356250 356250 335938 346875 3 +6875.00(+2.02%)
Oct 11, 2018 365625 368594 336719 340000 4 +2031.00(+0.60%)
Oct 10, 2018 363906 365625 331250 337969 4 -37031.00(-9.87%)
Oct 09, 2018 375000 375000 359375 375000 4 -6094.00(-1.60%)
Oct 08, 2018 406250 410000 360938 381094 4 -9531.00(-2.44%)
Oct 05, 2018 406250 406250 390625 390625 4 -15625.00(-3.85%)
Oct 04, 2018 437500 437500 390625 406250 6 -31250.00(-7.14%)
Oct 03, 2018 406250 500000 359375 437500 21 +15625.00(+3.70%)
Oct 02, 2018 500000 500000 406250 421875 12 -93750.00(-18.18%)
Oct 01, 2018 437500 593750 437500 515625 20 +54688.00(+11.86%)
Sep 28, 2018 468750 528125 410938 460937 17 -86094.00(-15.74%)
Sep 27, 2018 765625 784375 496094 547031 30 -46719.00(-7.87%)
Sep 26, 2018 625000 653125 484375 593750 19 -109375.00(-15.56%)
Sep 25, 2018 1046880 1156250 656250 703125 59 +124844.00(+21.59%)
Sep 24, 2018 335938 591875 333281 578281 33 +250156.00(+76.24%)
Sep 21, 2018 328125 328125 312500 328125 1 +313.00(+0.10%)
Sep 20, 2018 328125 335938 317188 327812 1 -157.00(-0.05%)
Sep 19, 2018 343750 343750 312500 327969 2 -12656.00(-3.72%)
Sep 18, 2018 310156 351562 306875 340625 4 +35625.00(+11.68%)
Sep 17, 2018 304688 312500 296875 305000 1 +8125.00(+2.74%)
Sep 14, 2018 296875 296875 281250 296875 1 +2344.00(+0.80%)
Sep 13, 2018 307812 307812 288750 294531 2 -7813.00(-2.58%)
Sep 12, 2018 289062 320000 276406 302344 3 +5469.00(+1.84%)
Sep 11, 2018 328125 328125 281250 296875 1 -18750.00(-5.94%)
Sep 10, 2018 325156 332031 311719 315625 1 +3125.00(+1.00%)
Sep 07, 2018 359375 359375 234375 312500 3 -31250.00(-9.09%)
Sep 06, 2018 375000 375000 343750 343750 1 -31250.00(-8.33%)
Sep 05, 2018 373438 400000 359375 375000 3 +938.00(+0.25%)
Sep 04, 2018 355312 398438 351562 374062 4 +28906.00(+8.37%)
Aug 31, 2018 345156 345156 345156 0 -6250.00(-1.78%)
Aug 30, 2018 357500 357500 346875 351406 1 -3282.00(-0.93%)
Aug 29, 2018 357812 357812 344531 354688 1 +4532.00(+1.29%)
Aug 28, 2018 359219 364062 347656 350156 1 +312.00(+0.09%)
Aug 27, 2018 348438 363281 348438 349844 1 +6094.00(+1.77%)
Aug 24, 2018 359375 359375 343750 343750 1 -6250.00(-1.79%)
Aug 23, 2018 365625 365625 345312 350000 1 -9375.00(-2.61%)
Aug 22, 2018 370938 371094 345625 359375 1 +2969.00(+0.83%)
Aug 21, 2018 359375 382812 346562 356406 1 +3750.00(+1.06%)
Aug 20, 2018 367188 367188 336719 352656 1 -6719.00(-1.87%)
Aug 17, 2018 390625 390625 343750 359375 1 -22344.00(-5.85%)
Aug 16, 2018 375000 406250 346094 381719 2 +7344.00(+1.96%)
Aug 15, 2018 405937 405937 328125 374375 2 -31875.00(-7.85%)
Aug 14, 2018 414062 429688 398438 406250 1 -7812.00(-1.89%)
Aug 13, 2018 433594 453125 414062 414062 1 -7813.00(-1.85%)
Aug 10, 2018 437500 437500 406250 421875 1 +15625.00(+3.85%)
Aug 09, 2018 437500 453125 406250 406250 2 -50781.00(-11.11%)
Aug 08, 2018 455469 476562 434219 457031 1 -11719.00(-2.50%)
Aug 07, 2018 500000 535469 453125 468750 3 -13281.00(-2.76%)
Aug 06, 2018 500000 500000 453125 482031 2 -33594.00(-6.52%)
Aug 03, 2018 578125 593750 468750 515625 3 -75937.00(-12.84%)
Aug 02, 2018 585938 593750 531250 591562 3 +29062.00(+5.17%)
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.