Camber Energy Inc (NY: CEI )

1.620 USD -0.190 (-10.50%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 1.700 1.760 1.580 1.620 145,163,674 -0.19(-10.50%)
Oct 20, 2021 1.850 1.920 1.560 1.810 266,183,939 +0.12(+7.10%)
Oct 19, 2021 1.380 1.820 1.320 1.690 380,111,821 +0.30(+21.58%)
Oct 18, 2021 1.390 1.490 1.370 1.390 95,159,835 +0.02(+1.46%)
Oct 15, 2021 1.190 1.460 1.190 1.370 204,569,541 +0.10(+7.87%)
Oct 14, 2021 1.360 1.360 1.250 1.270 120,407,889 -0.15(-10.56%)
Oct 13, 2021 1.560 1.630 1.380 1.420 150,045,061 -0.02(-1.39%)
Oct 12, 2021 1.500 1.610 1.380 1.440 188,397,260 -0.19(-11.66%)
Oct 11, 2021 1.810 1.820 1.430 1.630 253,731,442 -0.08(-4.68%)
Oct 08, 2021 2.320 2.450 1.550 1.710 967,741,456 -0.07(-3.93%)
Oct 07, 2021 1.230 1.880 1.200 1.780 959,160,099 +0.87(+95.93%)
Oct 06, 2021 1.260 1.330 0.8590 0.9085 501,338,766 -0.62(-40.62%)
Oct 05, 2021 3.010 3.220 1.030 1.530 842,367,925 -1.56(-50.49%)
Oct 04, 2021 3.310 3.650 3.050 3.090 223,380,946 -0.16(-4.92%)
Oct 01, 2021 3.490 3.540 2.860 3.250 323,930,976 -0.57(-14.92%)
Sep 30, 2021 4.130 4.370 3.440 3.820 458,487,062 +0.40(+11.70%)
Sep 29, 2021 3.060 4.850 2.890 3.420 978,800,534 +0.20(+6.21%)
Sep 28, 2021 2.880 3.440 2.620 3.220 756,529,923 +0.50(+18.38%)
Sep 27, 2021 2.260 2.800 2.210 2.720 352,936,049 +0.68(+33.33%)
Sep 24, 2021 1.830 2.290 1.810 2.040 315,346,008 +0.14(+7.37%)
Sep 23, 2021 1.580 1.980 1.530 1.900 259,866,097 +0.44(+30.14%)
Sep 22, 2021 1.600 1.620 1.430 1.460 109,294,682 -0.14(-8.75%)
Sep 21, 2021 1.650 1.710 1.570 1.600 89,732,991 +0.05(+3.23%)
Sep 20, 2021 1.590 1.690 1.560 1.550 144,589,885 -0.14(-8.28%)
Sep 17, 2021 1.710 1.840 1.620 1.690 150,068,052 -0.03(-1.74%)
Sep 16, 2021 1.590 1.870 1.560 1.720 274,118,564 +0.08(+4.88%)
Sep 15, 2021 1.670 1.790 1.550 1.640 227,601,055 +0.06(+3.80%)
Sep 14, 2021 1.340 1.800 1.320 1.580 287,829,925 +0.19(+13.67%)
Sep 13, 2021 1.440 1.500 1.220 1.390 181,646,498 -0.13(-8.55%)
Sep 10, 2021 1.380 1.660 1.360 1.520 395,188,464 +0.22(+16.92%)
Sep 09, 2021 0.9800 1.320 0.9000 1.300 284,172,636 +0.31(+31.05%)
Sep 08, 2021 0.9233 1.030 0.8801 0.9920 128,290,011 +0.02(+1.99%)
Sep 07, 2021 0.9700 1.040 0.8540 0.9726 303,390,502 +0.15(+17.59%)
Sep 03, 2021 0.6950 0.9500 0.6511 0.8271 274,124,560 +0.13(+18.16%)
Sep 02, 2021 0.6900 0.7629 0.6700 0.7000 149,007,491 +0.04(+6.71%)
Sep 01, 2021 0.4946 0.6787 0.4510 0.6560 190,776,569 +0.15(+30.68%)
Aug 31, 2021 0.5485 0.5500 0.4800 0.5020 26,482,011 -0.04(-7.89%)
Aug 30, 2021 0.5300 0.5666 0.5109 0.5450 44,461,396 +0.05(+10.98%)
Aug 27, 2021 0.4700 0.5200 0.4620 0.4911 51,637,009 +0.04(+7.98%)
Aug 26, 2021 0.4100 0.4700 0.4010 0.4548 38,410,098 +0.04(+10.93%)
Aug 25, 2021 0.4100 0.4200 0.3965 0.4100 22,735,458 +0.02(+5.05%)
Aug 24, 2021 0.4100 0.4400 0.3800 0.3903 31,793,572 +0.00(+0.49%)
Aug 23, 2021 0.3670 0.3940 0.3597 0.3884 15,715,192 +0.03(+9.47%)
Aug 20, 2021 0.3400 0.3618 0.3300 0.3548 11,408,107 +0.01(+3.62%)
Aug 19, 2021 0.3706 0.3739 0.3333 0.3424 20,866,459 -0.03(-8.72%)
Aug 18, 2021 0.3810 0.3860 0.3650 0.3751 10,909,711 +0.00(+0.51%)
Aug 17, 2021 0.4000 0.4000 0.3650 0.3732 14,555,253 -0.02(-5.52%)
Aug 16, 2021 0.4350 0.4400 0.3910 0.3950 17,170,529 -0.04(-9.17%)
Aug 13, 2021 0.4495 0.4495 0.4320 0.4349 9,289,824 -0.01(-2.82%)
Aug 12, 2021 0.4697 0.4700 0.4401 0.4475 9,186,095 -0.02(-4.65%)
Aug 11, 2021 0.4700 0.4725 0.4600 0.4693 8,444,515 +0.00(+0.45%)
Aug 10, 2021 0.4831 0.4875 0.4650 0.4672 9,928,626 -0.02(-3.17%)
Aug 09, 2021 0.4720 0.4851 0.4608 0.4825 23,336,222 +0.02(+4.75%)
Aug 06, 2021 0.4747 0.4760 0.4555 0.4606 12,036,461 -0.01(-3.03%)
Aug 05, 2021 0.4835 0.5191 0.4661 0.4750 38,403,822 -0.03(-5.25%)
Aug 04, 2021 0.4500 0.5013 0.4425 0.5013 48,758,203 +0.04(+9.53%)
Aug 03, 2021 0.4500 0.4650 0.4350 0.4577 10,707,604 +0.01(+2.85%)
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.