New Zealand markets open in 2 hours 8 minutes

Camber Energy, Inc. (CEI)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
0.1091-0.0007 (-0.64%)
At close: 04:00PM EST
0.1080 -0.00 (-1.01%)
After hours: 07:59PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.11000.11000.11000.11000.110025,698,300
01 Dec 20220.11000.11000.11000.11000.110038,381,600
30 Nov 20220.11000.12000.11000.11000.110052,409,600
29 Nov 20220.11000.12000.10000.11000.110063,338,700
28 Nov 20220.11000.11000.10000.10000.100032,303,100
25 Nov 20220.11000.11000.11000.11000.110019,638,200
23 Nov 20220.11000.12000.11000.11000.110042,018,600
22 Nov 20220.12000.12000.11000.12000.120024,702,800
21 Nov 20220.12000.12000.11000.12000.120043,852,500
18 Nov 20220.13000.13000.12000.13000.130027,298,000
17 Nov 20220.14000.14000.13000.13000.130037,390,400
16 Nov 20220.14000.16000.14000.14000.140078,879,600
15 Nov 20220.13000.15000.13000.14000.140045,843,300
14 Nov 20220.14000.14000.13000.13000.130025,244,600
11 Nov 20220.13000.13000.13000.13000.130028,729,900
10 Nov 20220.13000.13000.13000.13000.130037,786,400
09 Nov 20220.14000.14000.12000.12000.120028,416,300
08 Nov 20220.15000.15000.14000.14000.140040,646,300
07 Nov 20220.13000.16000.13000.15000.1500122,678,500
04 Nov 20220.13000.13000.12000.12000.120026,818,200
03 Nov 20220.13000.13000.12000.13000.130030,875,100
02 Nov 20220.14000.14000.13000.13000.130028,582,200
01 Nov 20220.14000.15000.14000.14000.140033,353,600
31 Oct 20220.15000.15000.14000.14000.140036,213,400
28 Oct 20220.15000.16000.15000.15000.150023,900,700
27 Oct 20220.16000.16000.15000.16000.160027,899,200
26 Oct 20220.16000.17000.16000.16000.160035,533,400
25 Oct 20220.16000.16000.15000.16000.160031,698,600
24 Oct 20220.16000.16000.15000.15000.150026,380,100
21 Oct 20220.16000.17000.15000.16000.160030,276,000
20 Oct 20220.16000.16000.15000.16000.160027,000,200
19 Oct 20220.16000.16000.15000.16000.160039,002,300
18 Oct 20220.16000.16000.15000.16000.160032,565,800
17 Oct 20220.16000.16000.16000.16000.160022,209,800
14 Oct 20220.17000.17000.15000.16000.160024,341,300
13 Oct 20220.17000.17000.16000.17000.170029,272,100
12 Oct 20220.17000.17000.16000.17000.170024,746,800
11 Oct 20220.19000.20000.17000.17000.170040,388,700
10 Oct 20220.22000.22000.19000.20000.200023,626,200
07 Oct 20220.22000.23000.20000.23000.230035,316,200
06 Oct 20220.25000.26000.22000.23000.230053,631,400
05 Oct 20220.21000.24000.21000.24000.240064,547,300
04 Oct 20220.21000.22000.21000.21000.210033,417,500
03 Oct 20220.21000.22000.20000.21000.210032,117,100
30 Sept 20220.20000.20000.19000.20000.200014,727,700
29 Sept 20220.21000.22000.19000.20000.200031,948,200
28 Sept 20220.19000.20000.19000.20000.200029,971,700
27 Sept 20220.19000.19000.18000.19000.190027,998,700
26 Sept 20220.20000.21000.19000.19000.190027,111,800
23 Sept 20220.20000.20000.19000.20000.200024,339,700
22 Sept 20220.23000.23000.20000.21000.210023,607,500
21 Sept 20220.22000.23000.22000.22000.220017,413,900
20 Sept 20220.26000.26000.22000.22000.220028,406,800
19 Sept 20220.27000.27000.26000.26000.260015,342,700
16 Sept 20220.29000.29000.26000.26000.260018,999,700
15 Sept 20220.29000.30000.29000.29000.290013,328,500
14 Sept 20220.31000.31000.29000.29000.290023,328,200
13 Sept 20220.32000.32000.31000.31000.310018,645,900
12 Sept 20220.33000.33000.32000.32000.320015,140,200
09 Sept 20220.32000.33000.32000.33000.330013,767,000
08 Sept 20220.33000.33000.32000.33000.330013,583,900
07 Sept 20220.33000.33000.32000.33000.33009,390,300
06 Sept 20220.33000.34000.32000.33000.330015,060,600
02 Sept 20220.33000.34000.32000.32000.320017,213,200
01 Sept 20220.35000.35000.32000.32000.320027,799,200
31 Aug 20220.35000.36000.35000.35000.350016,343,200
30 Aug 20220.36000.37000.35000.35000.350025,211,600
29 Aug 20220.35000.36000.35000.35000.350023,829,200
26 Aug 20220.36000.36000.35000.35000.350017,339,800
25 Aug 20220.36000.37000.35000.35000.350019,160,000
24 Aug 20220.37000.37000.36000.36000.360024,580,800
23 Aug 20220.36000.39000.36000.37000.370046,237,600
22 Aug 20220.36000.37000.35000.36000.360034,820,900
19 Aug 20220.39000.39000.36000.36000.360027,784,400
18 Aug 20220.36000.41000.35000.41000.410076,334,800
17 Aug 20220.36000.36000.35000.36000.360018,043,700
16 Aug 20220.36000.37000.35000.36000.360018,225,800
15 Aug 20220.36000.37000.36000.36000.360012,728,600
12 Aug 20220.36000.37000.36000.37000.370018,600,500
11 Aug 20220.36000.36000.35000.36000.360018,680,700
10 Aug 20220.35000.36000.35000.36000.360013,532,100
09 Aug 20220.36000.36000.35000.35000.350019,177,800
08 Aug 20220.37000.37000.36000.36000.360019,491,400
05 Aug 20220.35000.36000.35000.36000.360021,732,100
04 Aug 20220.36000.37000.35000.35000.350026,916,900
03 Aug 20220.37000.37000.36000.37000.370037,087,600
02 Aug 20220.38000.39000.37000.37000.370027,093,200
01 Aug 20220.38000.39000.38000.39000.390013,518,100
29 Jul 20220.38000.40000.38000.39000.390020,748,300
28 Jul 20220.38000.39000.37000.38000.380018,805,700
27 Jul 20220.39000.39000.38000.38000.380018,276,400
26 Jul 20220.39000.39000.37000.38000.380018,086,900
25 Jul 20220.40000.41000.39000.39000.390013,447,600
22 Jul 20220.42000.43000.40000.40000.400016,714,900
21 Jul 20220.41000.43000.41000.43000.430015,573,900
20 Jul 20220.43000.45000.41000.42000.420027,415,700
19 Jul 20220.38000.45000.38000.43000.430051,728,600
18 Jul 20220.38000.40000.38000.38000.380019,979,400
15 Jul 20220.37000.38000.36000.37000.370013,401,500
14 Jul 20220.37000.37000.35000.36000.360012,934,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...