New Zealand markets open in 49 minutes

Camber Energy, Inc. (CEI)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
0.7185-0.0309 (-4.12%)
As of 03:11PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20220.70000.72000.67860.71850.718514,009,854
14 Jan 20220.73000.77000.72000.75000.750013,084,000
13 Jan 20220.77000.78000.70000.72000.720013,985,000
12 Jan 20220.82000.83000.77000.77000.770011,801,000
11 Jan 20220.78000.83000.77000.80000.800016,197,500
10 Jan 20220.82000.82000.76000.80000.800014,783,300
07 Jan 20220.84000.85000.82000.82000.820010,614,700
06 Jan 20220.91000.92000.84000.86000.860014,477,500
05 Jan 20220.91000.91000.82000.84000.840013,368,500
04 Jan 20220.93000.97000.90000.91000.910013,773,700
03 Jan 20220.86000.94000.85000.90000.900022,633,600
31 Dec 20210.88000.90000.84000.85000.850013,321,000
30 Dec 20210.89000.92000.88000.89000.890015,694,300
29 Dec 20210.91000.95000.87000.90000.900016,640,300
28 Dec 20210.95001.00000.90000.92000.920020,455,700
27 Dec 20211.06001.10000.97001.01001.010093,363,000
23 Dec 20210.76000.92000.76000.88000.880038,013,600
22 Dec 20210.86000.86000.78000.79000.790026,773,000
21 Dec 20211.00001.01000.83000.88000.880047,776,700
20 Dec 20211.00001.03000.98001.01001.010020,744,900
17 Dec 20211.01001.08000.98001.05001.050034,856,700
16 Dec 20211.07001.11001.01001.03001.030024,987,900
15 Dec 20211.03001.10001.00001.09001.090022,890,700
14 Dec 20211.01001.11001.00001.04001.040021,109,000
13 Dec 20211.10001.10001.03001.04001.040020,193,000
10 Dec 20211.08001.10001.05001.10001.100012,932,700
09 Dec 20211.12001.14001.07001.07001.070017,591,500
08 Dec 20211.12001.19001.08001.16001.160026,319,700
07 Dec 20211.14001.15001.10001.12001.120023,963,800
06 Dec 20211.01001.14000.95001.11001.110032,876,500
03 Dec 20211.11001.11001.00001.02001.020034,396,800
02 Dec 20211.10001.15001.06001.11001.110031,228,300
01 Dec 20211.19001.29001.08001.10001.100062,312,300
30 Nov 20211.22001.29001.14001.19001.190055,145,400
29 Nov 20211.36001.37001.24001.27001.270056,684,400
26 Nov 20211.27001.38001.25001.37001.370028,657,200
24 Nov 20211.28001.39001.25001.37001.370044,065,100
23 Nov 20211.41001.41001.23001.34001.340083,494,000
22 Nov 20211.38001.53001.36001.45001.4500230,605,600
19 Nov 20211.19001.27001.19001.21001.210065,148,800
18 Nov 20211.38001.38001.20001.27001.2700103,719,000
17 Nov 20211.34001.51001.27001.44001.4400281,082,000
16 Nov 20211.02001.17001.02001.11001.110047,676,500
15 Nov 20211.08001.09001.02001.04001.040027,897,300
12 Nov 20211.12001.12001.06001.09001.090025,554,000
11 Nov 20211.09001.17001.08001.14001.140025,106,500
10 Nov 20211.14001.15001.09001.10001.100040,937,800
09 Nov 20211.25001.26001.20001.22001.220042,915,900
08 Nov 20211.33001.35001.23001.25001.250037,810,700
05 Nov 20211.20001.38001.20001.32001.320066,729,300
04 Nov 20211.24001.27001.20001.24001.240034,749,300
03 Nov 20211.19001.30001.17001.25001.250061,745,200
02 Nov 20211.23001.26001.17001.23001.230060,259,600
01 Nov 20211.27001.29001.20001.22001.220048,793,500
29 Oct 20211.26001.33001.26001.30001.300029,234,700
28 Oct 20211.30001.35001.23001.33001.330058,829,100
27 Oct 20211.30001.41001.26001.30001.300058,107,900
26 Oct 20211.41001.42001.32001.33001.330063,780,400
25 Oct 20211.34001.55001.33001.44001.440090,232,800
22 Oct 20211.39001.55001.33001.44001.4400150,384,400
21 Oct 20211.70001.76001.58001.62001.6200147,025,000
20 Oct 20211.85001.92001.56001.81001.8100266,931,200
19 Oct 20211.38001.82001.32001.69001.6900381,198,400
18 Oct 20211.39001.49001.37001.39001.390095,436,400
15 Oct 20211.19001.46001.19001.37001.3700203,791,700
14 Oct 20211.36001.36001.25001.27001.2700120,966,200
13 Oct 20211.56001.63001.38001.42001.4200150,865,100
12 Oct 20211.50001.61001.38001.44001.4400190,148,200
11 Oct 20211.81001.82001.43001.63001.6300254,686,000
08 Oct 20212.32002.45001.55001.71001.7100964,366,800
07 Oct 20211.23001.88001.20001.78001.7800961,168,800
06 Oct 20211.26001.33000.86000.91000.9100505,515,500
05 Oct 20213.01003.22001.03001.53001.5300845,005,300
04 Oct 20213.31003.65003.05003.09003.0900224,153,300
01 Oct 20213.49003.54002.86003.25003.2500323,930,900
30 Sep 20214.13004.37003.44003.82003.8200460,059,400
29 Sep 20213.06004.85002.89003.42003.4200988,353,200
28 Sep 20212.88003.44002.62003.22003.2200761,080,400
27 Sep 20212.26002.80002.21002.72002.7200353,965,100
24 Sep 20211.83002.29001.81002.04002.0400315,346,000
23 Sep 20211.58001.98001.53001.90001.9000261,214,100
22 Sep 20211.60001.62001.43001.46001.4600110,315,900
21 Sep 20211.65001.71001.57001.60001.600090,188,100
20 Sep 20211.59001.69001.36001.55001.5500144,873,700
17 Sep 20211.71001.84001.62001.69001.6900150,068,000
16 Sep 20211.59001.87001.56001.72001.7200274,569,200
15 Sep 20211.67001.79001.55001.64001.6400229,366,000
14 Sep 20211.34001.80001.32001.58001.5800288,454,300
13 Sep 20211.44001.50001.22001.39001.3900182,888,700
10 Sep 20211.38001.66001.36001.52001.5200393,904,700
09 Sep 20210.98001.32000.90001.30001.3000286,467,200
08 Sep 20210.92001.03000.88000.99000.9900128,748,300
07 Sep 20210.97001.04000.85000.97000.9700304,083,200
03 Sep 20210.70000.95000.65000.83000.8300270,937,000
02 Sep 20210.69000.76000.67000.70000.7000148,219,700
01 Sep 20210.49000.68000.45000.66000.6600197,676,700
31 Aug 20210.55000.55000.48000.50000.500026,658,400
30 Aug 20210.53000.57000.51000.55000.550044,566,900
27 Aug 20210.47000.52000.46000.49000.490051,476,300
26 Aug 20210.41000.47000.40000.45000.450038,541,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...