Camber Energy Inc (NY: CEI )

1.020 USD -0.090 (-8.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 1.110 1.110 1.000 1.020 34,748,482 -0.09(-8.11%)
Dec 02, 2021 1.100 1.150 1.060 1.110 30,714,421 +0.01(+0.91%)
Dec 01, 2021 1.190 1.290 1.080 1.100 62,392,173 -0.09(-7.56%)
Nov 30, 2021 1.220 1.290 1.140 1.190 54,844,956 -0.08(-6.30%)
Nov 29, 2021 1.360 1.370 1.240 1.270 55,918,544 -0.10(-7.30%)
Nov 26, 2021 1.270 1.380 1.250 1.370 28,657,222 +0.00(+0.00%)
Nov 24, 2021 1.280 1.390 1.250 1.370 44,065,062 +0.03(+2.24%)
Nov 23, 2021 1.410 1.410 1.230 1.340 82,912,005 -0.11(-7.59%)
Nov 22, 2021 1.380 1.530 1.360 1.450 229,222,703 +0.24(+19.83%)
Nov 19, 2021 1.190 1.270 1.190 1.210 65,148,856 -0.06(-4.72%)
Nov 18, 2021 1.380 1.380 1.240 1.270 103,094,600 -0.17(-11.81%)
Nov 17, 2021 1.340 1.510 1.270 1.440 278,990,549 +0.33(+29.73%)
Nov 16, 2021 1.020 1.170 1.020 1.110 46,371,420 +0.07(+6.73%)
Nov 15, 2021 1.080 1.090 1.020 1.040 27,809,038 -0.05(-4.59%)
Nov 12, 2021 1.120 1.120 1.060 1.090 25,680,985 -0.05(-4.39%)
Nov 11, 2021 1.090 1.170 1.080 1.140 24,972,942 +0.01(+0.88%)
Nov 10, 2021 1.140 1.130 40,819,693 -0.09(-7.38%)
Nov 09, 2021 1.250 1.260 1.200 1.220 37,487,528 -0.03(-2.40%)
Nov 08, 2021 1.330 1.350 1.230 1.250 37,457,120 -0.07(-5.30%)
Nov 05, 2021 1.200 1.380 1.200 1.320 67,011,989 +0.08(+6.45%)
Nov 04, 2021 1.240 1.270 1.200 1.240 34,607,424 -0.01(-0.80%)
Nov 03, 2021 1.190 1.300 1.170 1.250 61,616,381 +0.02(+1.63%)
Nov 02, 2021 1.230 1.260 1.170 1.230 60,152,986 +0.01(+0.82%)
Nov 01, 2021 1.270 1.270 1.200 1.220 48,431,605 -0.08(-6.15%)
Oct 29, 2021 1.260 1.330 1.260 1.300 29,234,742 -0.03(-2.26%)
Oct 28, 2021 1.300 1.348 1.230 1.330 58,736,306 +0.03(+2.31%)
Oct 27, 2021 1.300 1.410 1.260 1.300 57,954,975 -0.03(-2.26%)
Oct 26, 2021 1.410 1.330 62,982,788 -0.11(-7.64%)
Oct 25, 2021 1.340 1.550 1.330 1.440 89,825,563 +0.00(+0.00%)
Oct 22, 2021 1.390 1.550 1.330 1.440 150,384,475 -0.18(-11.11%)
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%)
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.