Skip to main content

Camber Energy Inc (NY: CEI )

0.2100 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.1900 0.2170 0.1821 0.2100 5,770,485 +0.02(+11.82%)
Mar 26, 2024 0.1912 0.1912 0.1740 0.1878 2,329,339 +0.01(+4.33%)
Mar 25, 2024 0.1900 0.1900 0.1726 0.1800 3,246,442 -0.01(-3.23%)
Mar 22, 2024 0.1950 0.1950 0.1806 0.1860 2,046,063 -0.01(-2.87%)
Mar 21, 2024 0.2012 0.2045 0.1865 0.1915 3,329,444 -0.00(-0.78%)
Mar 20, 2024 0.1998 0.2000 0.1870 0.1930 2,427,662 -0.01(-3.55%)
Mar 19, 2024 0.2030 0.2050 0.1951 0.2001 1,676,419 +0.00(+2.20%)
Mar 18, 2024 0.2080 0.2098 0.1910 0.1958 2,014,191 -0.01(-4.02%)
Mar 15, 2024 0.2100 0.2138 0.2040 0.2040 1,910,323 -0.01(-2.86%)
Mar 14, 2024 0.2145 0.2148 0.2000 0.2100 1,935,836 -0.00(-1.13%)
Mar 13, 2024 0.2130 0.2178 0.2118 0.2124 1,624,829 +0.00(+1.05%)
Mar 12, 2024 0.2089 0.2130 0.2050 0.2102 1,719,281 +0.00(+1.74%)
Mar 11, 2024 0.2070 0.2090 0.2000 0.2066 1,843,353 +0.00(+2.28%)
Mar 08, 2024 0.2300 0.2310 0.2000 0.2020 4,818,215 -0.03(-11.79%)
Mar 07, 2024 0.2300 0.2370 0.2247 0.2290 4,681,158 +0.00(+1.33%)
Mar 06, 2024 0.2300 0.2335 0.2225 0.2260 2,095,739 -0.00(-1.53%)
Mar 05, 2024 0.2282 0.2320 0.2101 0.2295 3,157,438 +0.00(+0.31%)
Mar 04, 2024 0.2391 0.2393 0.2177 0.2288 5,015,474 +0.00(+0.79%)
Mar 01, 2024 0.2176 0.2299 0.2132 0.2270 4,129,978 +0.01(+4.42%)
Feb 29, 2024 0.2200 0.2260 0.2106 0.2174 2,182,283 -0.00(-1.18%)
Feb 28, 2024 0.2216 0.2290 0.2100 0.2200 4,772,460 +0.00(+0.92%)
Feb 27, 2024 0.1928 0.2250 0.1928 0.2180 8,578,853 +0.03(+13.07%)
Feb 26, 2024 0.1883 0.1969 0.1835 0.1928 2,460,252 +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 2,112,803 +0.00(+1.62%)
Feb 07, 2024 0.1616 0.1617 0.1590 0.1609 1,774,215 -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 0.1657 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%)
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.