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 (%)
Aug 31, 2022 17.50 17.90 17.35 17.40 324,836 -0.17(-0.94%)
Aug 30, 2022 18.09 18.30 17.45 17.57 502,541 -0.03(-0.17%)
Aug 29, 2022 17.50 17.99 17.45 17.59 465,644 -0.01(-0.03%)
Aug 26, 2022 17.75 17.85 17.50 17.60 346,795 -0.14(-0.79%)
Aug 25, 2022 18.07 18.45 17.61 17.74 379,496 -0.26(-1.44%)
Aug 24, 2022 18.34 18.39 17.86 18.00 486,773 -0.34(-1.85%)
Aug 23, 2022 18.21 19.30 18.04 18.34 922,217 +0.58(+3.27%)
Aug 22, 2022 18.00 18.70 17.50 17.76 692,572 -0.29(-1.61%)
Aug 19, 2022 19.75 19.75 18.01 18.05 555,689 -2.45(-11.95%)
Aug 18, 2022 17.85 20.60 17.60 20.50 1,517,720 +2.65(+14.85%)
Aug 17, 2022 17.90 18.12 17.68 17.85 359,377 +0.00(+0.00%)
Aug 16, 2022 18.04 18.38 17.51 17.85 363,778 -0.35(-1.92%)
Aug 15, 2022 18.00 18.32 17.80 18.20 253,693 -0.15(-0.82%)
Aug 12, 2022 18.04 18.50 17.90 18.35 372,009 +0.55(+3.09%)
Aug 11, 2022 18.15 18.23 17.60 17.80 372,020 +0.00(+0.00%)
Aug 10, 2022 17.50 17.95 17.43 17.80 268,830 +0.42(+2.42%)
Aug 09, 2022 18.02 18.15 17.28 17.38 382,892 -0.77(-4.24%)
Aug 08, 2022 18.30 18.33 17.90 18.15 394,669 +0.26(+1.48%)
Aug 05, 2022 17.71 18.10 17.50 17.89 434,642 +0.18(+0.99%)
Aug 04, 2022 18.09 18.25 17.60 17.71 535,558 -0.54(-2.99%)
Aug 03, 2022 18.30 18.49 17.94 18.25 735,369 -0.41(-2.20%)
Aug 02, 2022 19.21 19.30 18.41 18.66 536,931 -0.68(-3.49%)
Aug 01, 2022 19.15 19.60 18.85 19.34 268,334 -0.36(-1.83%)
Jul 29, 2022 19.00 19.93 18.98 19.70 414,966 +0.65(+3.41%)
Jul 28, 2022 18.95 19.73 18.55 19.05 375,279 +0.03(+0.16%)
Jul 27, 2022 19.25 19.50 18.75 19.02 361,317 +0.02(+0.11%)
Jul 26, 2022 19.60 19.60 18.62 19.00 360,152 -0.59(-3.01%)
Jul 25, 2022 20.00 20.44 19.26 19.59 268,041 -0.55(-2.76%)
Jul 22, 2022 21.00 21.25 20.00 20.14 334,298 -1.21(-5.64%)
Jul 21, 2022 20.50 21.43 20.26 21.35 310,796 +0.30(+1.43%)
Jul 20, 2022 21.39 22.25 20.34 21.05 547,418 -0.43(-2.00%)
Jul 19, 2022 19.05 22.62 19.04 21.48 1,028,396 +2.58(+13.65%)
Jul 18, 2022 19.15 19.88 18.89 18.90 396,950 +0.50(+2.72%)
Jul 15, 2022 18.32 18.88 18.07 18.40 268,029 +0.38(+2.08%)
Jul 14, 2022 18.32 18.41 17.66 18.02 258,389 -0.52(-2.78%)
Jul 13, 2022 18.47 18.95 18.40 18.54 122,879 -0.25(-1.30%)
Jul 12, 2022 18.50 19.15 18.40 18.79 209,476 -0.22(-1.16%)
Jul 11, 2022 19.75 19.76 18.50 19.00 280,721 -1.25(-6.15%)
Jul 08, 2022 19.66 20.72 19.66 20.25 372,845 +0.57(+2.92%)
Jul 07, 2022 18.73 20.00 18.50 19.68 513,965 +1.18(+6.35%)
Jul 06, 2022 18.60 18.85 18.30 18.50 299,593 -0.50(-2.63%)
Jul 05, 2022 18.90 19.00 17.75 19.00 311,624 +0.02(+0.11%)
Jul 01, 2022 19.68 19.82 18.89 18.98 259,472 -0.88(-4.46%)
Jun 30, 2022 19.50 20.95 19.05 19.86 400,506 +0.36(+1.87%)
Jun 29, 2022 20.80 20.85 19.30 19.50 375,524 -1.48(-7.03%)
Jun 28, 2022 21.50 21.88 20.78 20.98 290,827 -0.67(-3.12%)
Jun 27, 2022 22.00 22.25 21.29 21.65 281,296 +0.23(+1.10%)
Jun 24, 2022 21.66 22.50 21.05 21.41 343,816 +0.39(+1.85%)
Jun 23, 2022 21.66 22.05 20.70 21.02 391,129 -1.11(-4.99%)
Jun 22, 2022 22.01 22.67 21.61 22.13 411,358 -0.89(-3.89%)
Jun 21, 2022 23.24 24.09 22.76 23.02 403,687 -0.48(-2.02%)
Jun 17, 2022 23.28 24.00 21.95 23.50 661,163 -0.50(-2.08%)
Jun 16, 2022 24.00 24.75 23.00 24.00 416,140 -0.68(-2.76%)
Jun 15, 2022 24.30 25.08 23.75 24.68 293,248 +0.06(+0.24%)
Jun 14, 2022 26.00 26.00 24.04 24.62 367,676 -0.17(-0.69%)
Jun 13, 2022 24.80 25.63 23.61 24.79 475,975 -2.21(-8.19%)
Jun 10, 2022 27.50 28.25 26.00 27.00 476,185 -1.23(-4.37%)
Jun 09, 2022 30.00 30.00 27.75 28.23 833,000 -1.83(-6.09%)
Jun 08, 2022 30.50 33.00 29.62 30.07 1,800,385 -0.43(-1.43%)
Jun 07, 2022 30.00 31.31 29.55 30.50 617,386 -0.07(-0.23%)
Jun 06, 2022 32.00 32.20 30.40 30.57 463,118 -1.63(-5.06%)
Jun 03, 2022 32.01 32.65 31.25 32.20 377,215 -0.30(-0.92%)
Jun 02, 2022 30.50 33.47 30.50 32.50 490,950 +0.68(+2.15%)
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.