Skip to main content

Camber Energy Inc (NY: CEI )

0.2036 -0.0064 (-3.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 45.00 45.00 41.51 43.04 15,376 -0.96(-2.18%)
Jul 30, 2020 45.50 46.00 43.50 44.00 12,880 -1.45(-3.19%)
Jul 29, 2020 45.74 47.00 44.12 45.45 18,100 -0.55(-1.20%)
Jul 28, 2020 45.00 46.50 44.00 46.00 19,002 -0.30(-0.65%)
Jul 27, 2020 48.93 49.00 45.00 46.30 25,258 -2.79(-5.67%)
Jul 24, 2020 49.00 50.50 47.55 49.09 25,508 +0.23(+0.48%)
Jul 23, 2020 53.00 54.00 47.55 48.85 55,101 -3.65(-6.95%)
Jul 22, 2020 55.00 59.00 50.50 52.50 109,800 -0.50(-0.94%)
Jul 21, 2020 46.00 54.00 45.00 53.00 186,516 +8.25(+18.44%)
Jul 20, 2020 47.00 47.00 43.50 44.75 17,820 -0.80(-1.76%)
Jul 17, 2020 46.50 47.25 44.25 45.55 18,632 -0.95(-2.04%)
Jul 16, 2020 48.50 48.50 46.00 46.50 16,946 -2.50(-5.10%)
Jul 15, 2020 47.25 50.00 47.25 49.00 24,130 +2.00(+4.26%)
Jul 14, 2020 47.50 48.50 44.00 47.00 19,830 -2.50(-5.05%)
Jul 13, 2020 52.00 52.00 48.00 49.50 25,752 -3.00(-5.71%)
Jul 10, 2020 50.00 56.50 48.50 52.50 71,732 +2.00(+3.96%)
Jul 09, 2020 53.00 53.50 49.50 50.50 15,152 -2.00(-3.81%)
Jul 08, 2020 54.00 55.00 49.50 52.50 19,893 -2.50(-4.55%)
Jul 07, 2020 54.50 56.50 53.00 55.00 14,646 -2.00(-3.51%)
Jul 06, 2020 59.50 59.50 53.51 57.00 17,658 +0.00(+0.00%)
Jul 02, 2020 60.00 60.00 57.00 57.00 9,976 -0.50(-0.87%)
Jul 01, 2020 61.50 62.00 57.00 57.50 12,867 -2.00(-3.36%)
Jun 30, 2020 58.50 62.00 57.50 59.50 14,541 -0.50(-0.83%)
Jun 29, 2020 64.00 64.50 58.00 60.00 22,594 -3.00(-4.76%)
Jun 26, 2020 66.50 67.50 62.00 63.00 15,934 -5.00(-7.35%)
Jun 25, 2020 67.50 70.00 66.00 68.00 11,981 -2.00(-2.86%)
Jun 24, 2020 71.50 72.50 68.00 70.00 17,359 -3.00(-4.11%)
Jun 23, 2020 79.00 79.00 70.50 73.00 64,113 +1.00(+1.39%)
Jun 22, 2020 73.00 74.00 65.00 72.00 33,470 +0.50(+0.70%)
Jun 19, 2020 78.00 78.50 69.50 71.50 18,700 -3.50(-4.67%)
Jun 18, 2020 74.50 77.50 73.50 75.00 16,444 +0.50(+0.67%)
Jun 17, 2020 81.50 82.00 74.00 74.50 26,039 -9.50(-11.31%)
Jun 16, 2020 85.00 93.50 76.50 84.00 74,948 +11.50(+15.86%)
Jun 15, 2020 69.50 75.50 68.00 72.50 24,292 -2.50(-3.33%)
Jun 12, 2020 75.00 79.50 72.50 75.00 23,744 +9.50(+14.50%)
Jun 11, 2020 73.50 75.00 65.00 65.50 22,552 -14.50(-18.12%)
Jun 10, 2020 91.00 91.50 73.00 80.00 33,496 -10.50(-11.60%)
Jun 09, 2020 96.50 101.00 87.50 90.50 64,774 -36.00(-28.46%)
Jun 08, 2020 105.00 130.00 85.00 126.50 191,418 +44.50(+54.27%)
Jun 05, 2020 70.00 83.00 67.50 82.00 113,270 +14.00(+20.59%)
Jun 04, 2020 69.50 69.50 66.50 68.00 7,276 -1.00(-1.45%)
Jun 03, 2020 70.00 70.50 66.50 69.00 8,788 +0.00(+0.00%)
Jun 02, 2020 68.50 69.00 66.00 69.00 9,830 +1.50(+2.22%)
Jun 01, 2020 66.50 69.50 65.00 67.50 15,845 +3.50(+5.47%)
May 29, 2020 63.50 65.00 61.00 64.00 5,258 -0.50(-0.78%)
May 28, 2020 67.00 67.25 62.50 64.50 7,261 -2.50(-3.73%)
May 27, 2020 66.50 67.00 63.50 67.00 5,925 +0.00(+0.00%)
May 26, 2020 67.50 67.50 63.14 67.00 6,814 +0.50(+0.75%)
May 22, 2020 67.50 67.50 64.50 66.50 4,474 +1.00(+1.53%)
May 21, 2020 68.00 68.00 64.50 65.50 4,119 -2.00(-2.96%)
May 20, 2020 69.00 69.00 65.64 67.50 5,915 +0.50(+0.75%)
May 19, 2020 68.00 69.00 64.50 67.00 5,870 +1.00(+1.52%)
May 18, 2020 65.00 68.00 63.63 66.00 13,743 +3.00(+4.76%)
May 15, 2020 64.50 64.50 61.50 63.00 5,706 +1.00(+1.61%)
May 14, 2020 65.50 67.00 56.50 62.00 6,053 -4.00(-6.06%)
May 13, 2020 73.00 74.50 61.00 66.00 16,212 -5.00(-7.04%)
May 12, 2020 77.50 77.50 70.00 71.00 6,068 -4.50(-5.96%)
May 11, 2020 78.00 78.00 74.00 75.50 4,889 -2.00(-2.58%)
May 08, 2020 79.00 79.00 75.50 77.50 4,032 +1.50(+1.97%)
May 07, 2020 78.00 79.50 75.00 76.00 4,297 -0.50(-0.65%)
May 06, 2020 80.00 82.00 72.50 76.50 6,470 -4.50(-5.56%)
May 05, 2020 87.00 87.00 78.00 81.00 7,542 -2.50(-2.99%)
May 04, 2020 84.00 84.97 79.00 83.50 11,572 +1.00(+1.21%)
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.