Camber Energy, Inc. (CEI)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jan 2022 | 0.7000 | 0.7200 | 0.6786 | 0.7185 | 0.7185 | 14,009,854 |
| 14 Jan 2022 | 0.7300 | 0.7700 | 0.7200 | 0.7500 | 0.7500 | 13,084,000 |
| 13 Jan 2022 | 0.7700 | 0.7800 | 0.7000 | 0.7200 | 0.7200 | 13,985,000 |
| 12 Jan 2022 | 0.8200 | 0.8300 | 0.7700 | 0.7700 | 0.7700 | 11,801,000 |
| 11 Jan 2022 | 0.7800 | 0.8300 | 0.7700 | 0.8000 | 0.8000 | 16,197,500 |
| 10 Jan 2022 | 0.8200 | 0.8200 | 0.7600 | 0.8000 | 0.8000 | 14,783,300 |
| 07 Jan 2022 | 0.8400 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 10,614,700 |
| 06 Jan 2022 | 0.9100 | 0.9200 | 0.8400 | 0.8600 | 0.8600 | 14,477,500 |
| 05 Jan 2022 | 0.9100 | 0.9100 | 0.8200 | 0.8400 | 0.8400 | 13,368,500 |
| 04 Jan 2022 | 0.9300 | 0.9700 | 0.9000 | 0.9100 | 0.9100 | 13,773,700 |
| 03 Jan 2022 | 0.8600 | 0.9400 | 0.8500 | 0.9000 | 0.9000 | 22,633,600 |
| 31 Dec 2021 | 0.8800 | 0.9000 | 0.8400 | 0.8500 | 0.8500 | 13,321,000 |
| 30 Dec 2021 | 0.8900 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 15,694,300 |
| 29 Dec 2021 | 0.9100 | 0.9500 | 0.8700 | 0.9000 | 0.9000 | 16,640,300 |
| 28 Dec 2021 | 0.9500 | 1.0000 | 0.9000 | 0.9200 | 0.9200 | 20,455,700 |
| 27 Dec 2021 | 1.0600 | 1.1000 | 0.9700 | 1.0100 | 1.0100 | 93,363,000 |
| 23 Dec 2021 | 0.7600 | 0.9200 | 0.7600 | 0.8800 | 0.8800 | 38,013,600 |
| 22 Dec 2021 | 0.8600 | 0.8600 | 0.7800 | 0.7900 | 0.7900 | 26,773,000 |
| 21 Dec 2021 | 1.0000 | 1.0100 | 0.8300 | 0.8800 | 0.8800 | 47,776,700 |
| 20 Dec 2021 | 1.0000 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 20,744,900 |
| 17 Dec 2021 | 1.0100 | 1.0800 | 0.9800 | 1.0500 | 1.0500 | 34,856,700 |
| 16 Dec 2021 | 1.0700 | 1.1100 | 1.0100 | 1.0300 | 1.0300 | 24,987,900 |
| 15 Dec 2021 | 1.0300 | 1.1000 | 1.0000 | 1.0900 | 1.0900 | 22,890,700 |
| 14 Dec 2021 | 1.0100 | 1.1100 | 1.0000 | 1.0400 | 1.0400 | 21,109,000 |
| 13 Dec 2021 | 1.1000 | 1.1000 | 1.0300 | 1.0400 | 1.0400 | 20,193,000 |
| 10 Dec 2021 | 1.0800 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 12,932,700 |
| 09 Dec 2021 | 1.1200 | 1.1400 | 1.0700 | 1.0700 | 1.0700 | 17,591,500 |
| 08 Dec 2021 | 1.1200 | 1.1900 | 1.0800 | 1.1600 | 1.1600 | 26,319,700 |
| 07 Dec 2021 | 1.1400 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 23,963,800 |
| 06 Dec 2021 | 1.0100 | 1.1400 | 0.9500 | 1.1100 | 1.1100 | 32,876,500 |
| 03 Dec 2021 | 1.1100 | 1.1100 | 1.0000 | 1.0200 | 1.0200 | 34,396,800 |
| 02 Dec 2021 | 1.1000 | 1.1500 | 1.0600 | 1.1100 | 1.1100 | 31,228,300 |
| 01 Dec 2021 | 1.1900 | 1.2900 | 1.0800 | 1.1000 | 1.1000 | 62,312,300 |
| 30 Nov 2021 | 1.2200 | 1.2900 | 1.1400 | 1.1900 | 1.1900 | 55,145,400 |
| 29 Nov 2021 | 1.3600 | 1.3700 | 1.2400 | 1.2700 | 1.2700 | 56,684,400 |
| 26 Nov 2021 | 1.2700 | 1.3800 | 1.2500 | 1.3700 | 1.3700 | 28,657,200 |
| 24 Nov 2021 | 1.2800 | 1.3900 | 1.2500 | 1.3700 | 1.3700 | 44,065,100 |
| 23 Nov 2021 | 1.4100 | 1.4100 | 1.2300 | 1.3400 | 1.3400 | 83,494,000 |
| 22 Nov 2021 | 1.3800 | 1.5300 | 1.3600 | 1.4500 | 1.4500 | 230,605,600 |
| 19 Nov 2021 | 1.1900 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 65,148,800 |
| 18 Nov 2021 | 1.3800 | 1.3800 | 1.2000 | 1.2700 | 1.2700 | 103,719,000 |
| 17 Nov 2021 | 1.3400 | 1.5100 | 1.2700 | 1.4400 | 1.4400 | 281,082,000 |
| 16 Nov 2021 | 1.0200 | 1.1700 | 1.0200 | 1.1100 | 1.1100 | 47,676,500 |
| 15 Nov 2021 | 1.0800 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 27,897,300 |
| 12 Nov 2021 | 1.1200 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 25,554,000 |
| 11 Nov 2021 | 1.0900 | 1.1700 | 1.0800 | 1.1400 | 1.1400 | 25,106,500 |
| 10 Nov 2021 | 1.1400 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 40,937,800 |
| 09 Nov 2021 | 1.2500 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 42,915,900 |
| 08 Nov 2021 | 1.3300 | 1.3500 | 1.2300 | 1.2500 | 1.2500 | 37,810,700 |
| 05 Nov 2021 | 1.2000 | 1.3800 | 1.2000 | 1.3200 | 1.3200 | 66,729,300 |
| 04 Nov 2021 | 1.2400 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 34,749,300 |
| 03 Nov 2021 | 1.1900 | 1.3000 | 1.1700 | 1.2500 | 1.2500 | 61,745,200 |
| 02 Nov 2021 | 1.2300 | 1.2600 | 1.1700 | 1.2300 | 1.2300 | 60,259,600 |
| 01 Nov 2021 | 1.2700 | 1.2900 | 1.2000 | 1.2200 | 1.2200 | 48,793,500 |
| 29 Oct 2021 | 1.2600 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 29,234,700 |
| 28 Oct 2021 | 1.3000 | 1.3500 | 1.2300 | 1.3300 | 1.3300 | 58,829,100 |
| 27 Oct 2021 | 1.3000 | 1.4100 | 1.2600 | 1.3000 | 1.3000 | 58,107,900 |
| 26 Oct 2021 | 1.4100 | 1.4200 | 1.3200 | 1.3300 | 1.3300 | 63,780,400 |
| 25 Oct 2021 | 1.3400 | 1.5500 | 1.3300 | 1.4400 | 1.4400 | 90,232,800 |
| 22 Oct 2021 | 1.3900 | 1.5500 | 1.3300 | 1.4400 | 1.4400 | 150,384,400 |
| 21 Oct 2021 | 1.7000 | 1.7600 | 1.5800 | 1.6200 | 1.6200 | 147,025,000 |
| 20 Oct 2021 | 1.8500 | 1.9200 | 1.5600 | 1.8100 | 1.8100 | 266,931,200 |
| 19 Oct 2021 | 1.3800 | 1.8200 | 1.3200 | 1.6900 | 1.6900 | 381,198,400 |
| 18 Oct 2021 | 1.3900 | 1.4900 | 1.3700 | 1.3900 | 1.3900 | 95,436,400 |
| 15 Oct 2021 | 1.1900 | 1.4600 | 1.1900 | 1.3700 | 1.3700 | 203,791,700 |
| 14 Oct 2021 | 1.3600 | 1.3600 | 1.2500 | 1.2700 | 1.2700 | 120,966,200 |
| 13 Oct 2021 | 1.5600 | 1.6300 | 1.3800 | 1.4200 | 1.4200 | 150,865,100 |
| 12 Oct 2021 | 1.5000 | 1.6100 | 1.3800 | 1.4400 | 1.4400 | 190,148,200 |
| 11 Oct 2021 | 1.8100 | 1.8200 | 1.4300 | 1.6300 | 1.6300 | 254,686,000 |
| 08 Oct 2021 | 2.3200 | 2.4500 | 1.5500 | 1.7100 | 1.7100 | 964,366,800 |
| 07 Oct 2021 | 1.2300 | 1.8800 | 1.2000 | 1.7800 | 1.7800 | 961,168,800 |
| 06 Oct 2021 | 1.2600 | 1.3300 | 0.8600 | 0.9100 | 0.9100 | 505,515,500 |
| 05 Oct 2021 | 3.0100 | 3.2200 | 1.0300 | 1.5300 | 1.5300 | 845,005,300 |
| 04 Oct 2021 | 3.3100 | 3.6500 | 3.0500 | 3.0900 | 3.0900 | 224,153,300 |
| 01 Oct 2021 | 3.4900 | 3.5400 | 2.8600 | 3.2500 | 3.2500 | 323,930,900 |
| 30 Sep 2021 | 4.1300 | 4.3700 | 3.4400 | 3.8200 | 3.8200 | 460,059,400 |
| 29 Sep 2021 | 3.0600 | 4.8500 | 2.8900 | 3.4200 | 3.4200 | 988,353,200 |
| 28 Sep 2021 | 2.8800 | 3.4400 | 2.6200 | 3.2200 | 3.2200 | 761,080,400 |
| 27 Sep 2021 | 2.2600 | 2.8000 | 2.2100 | 2.7200 | 2.7200 | 353,965,100 |
| 24 Sep 2021 | 1.8300 | 2.2900 | 1.8100 | 2.0400 | 2.0400 | 315,346,000 |
| 23 Sep 2021 | 1.5800 | 1.9800 | 1.5300 | 1.9000 | 1.9000 | 261,214,100 |
| 22 Sep 2021 | 1.6000 | 1.6200 | 1.4300 | 1.4600 | 1.4600 | 110,315,900 |
| 21 Sep 2021 | 1.6500 | 1.7100 | 1.5700 | 1.6000 | 1.6000 | 90,188,100 |
| 20 Sep 2021 | 1.5900 | 1.6900 | 1.3600 | 1.5500 | 1.5500 | 144,873,700 |
| 17 Sep 2021 | 1.7100 | 1.8400 | 1.6200 | 1.6900 | 1.6900 | 150,068,000 |
| 16 Sep 2021 | 1.5900 | 1.8700 | 1.5600 | 1.7200 | 1.7200 | 274,569,200 |
| 15 Sep 2021 | 1.6700 | 1.7900 | 1.5500 | 1.6400 | 1.6400 | 229,366,000 |
| 14 Sep 2021 | 1.3400 | 1.8000 | 1.3200 | 1.5800 | 1.5800 | 288,454,300 |
| 13 Sep 2021 | 1.4400 | 1.5000 | 1.2200 | 1.3900 | 1.3900 | 182,888,700 |
| 10 Sep 2021 | 1.3800 | 1.6600 | 1.3600 | 1.5200 | 1.5200 | 393,904,700 |
| 09 Sep 2021 | 0.9800 | 1.3200 | 0.9000 | 1.3000 | 1.3000 | 286,467,200 |
| 08 Sep 2021 | 0.9200 | 1.0300 | 0.8800 | 0.9900 | 0.9900 | 128,748,300 |
| 07 Sep 2021 | 0.9700 | 1.0400 | 0.8500 | 0.9700 | 0.9700 | 304,083,200 |
| 03 Sep 2021 | 0.7000 | 0.9500 | 0.6500 | 0.8300 | 0.8300 | 270,937,000 |
| 02 Sep 2021 | 0.6900 | 0.7600 | 0.6700 | 0.7000 | 0.7000 | 148,219,700 |
| 01 Sep 2021 | 0.4900 | 0.6800 | 0.4500 | 0.6600 | 0.6600 | 197,676,700 |
| 31 Aug 2021 | 0.5500 | 0.5500 | 0.4800 | 0.5000 | 0.5000 | 26,658,400 |
| 30 Aug 2021 | 0.5300 | 0.5700 | 0.5100 | 0.5500 | 0.5500 | 44,566,900 |
| 27 Aug 2021 | 0.4700 | 0.5200 | 0.4600 | 0.4900 | 0.4900 | 51,476,300 |
| 26 Aug 2021 | 0.4100 | 0.4700 | 0.4000 | 0.4500 | 0.4500 | 38,541,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
