CEI - Camber Energy, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.21000.22000.19000.20000.20001,901,300
May 23, 20190.23000.23000.20000.20000.20001,552,000
May 22, 20190.24000.24000.22000.22000.22001,362,000
May 21, 20190.24000.25000.23000.24000.24002,065,800
May 20, 20190.25000.25000.22000.22000.22001,971,100
May 17, 20190.26000.26000.24000.24000.24002,015,400
May 16, 20190.26000.27000.25000.26000.26003,570,300
May 15, 20190.28000.34000.26000.27000.270018,023,400
May 14, 20190.24000.25000.23000.24000.24001,422,900
May 13, 20190.26000.27000.23000.23000.23001,746,000
May 10, 20190.28000.28000.24000.26000.26001,958,500
May 09, 20190.28000.30000.27000.28000.28001,296,100
May 08, 20190.30000.31000.29000.30000.3000925,900
May 07, 20190.32000.32000.30000.31000.3100814,400
May 06, 20190.31000.31000.30000.31000.3100876,200
May 03, 20190.31000.32000.30000.31000.31001,104,900
May 02, 20190.33000.33000.30000.31000.31001,885,700
May 01, 20190.32000.34000.32000.32000.32001,028,700
Apr 30, 20190.35000.35000.32000.33000.33001,192,000
Apr 29, 20190.34000.34000.33000.34000.3400848,200
Apr 26, 20190.35000.35000.33000.33000.33001,433,200
Apr 25, 20190.36000.37000.34000.35000.35001,764,300
Apr 24, 20190.38000.38000.35000.36000.36001,781,100
Apr 23, 20190.36000.39000.34000.38000.38004,605,500
Apr 22, 20190.36000.39000.35000.36000.36004,269,700
Apr 18, 20190.35000.35000.33000.34000.3400628,300
Apr 17, 20190.35000.36000.34000.35000.3500973,400
Apr 16, 20190.35000.36000.34000.36000.3600856,100
Apr 15, 20190.37000.37000.33000.36000.36001,359,600
Apr 12, 20190.37000.38000.36000.37000.37001,453,800
Apr 11, 20190.40000.40000.36000.37000.37002,749,500
Apr 10, 20190.45000.45000.39000.41000.41004,369,800
Apr 09, 20190.41000.48000.40000.44000.440013,427,500
Apr 08, 20190.37000.37000.35000.36000.36001,138,700
Apr 05, 20190.36000.38000.35000.36000.36001,233,800
Apr 04, 20190.36000.37000.31000.35000.35001,562,900
Apr 03, 20190.37000.38000.37000.37000.3700788,900
Apr 02, 20190.40000.40000.37000.38000.38001,042,800
Apr 01, 20190.40000.40000.38000.39000.39001,074,100
Mar 29, 20190.39000.39000.36000.38000.38001,200,900
Mar 28, 20190.40000.40000.37000.38000.3800674,300
Mar 27, 20190.41000.42000.36000.39000.3900669,900
Mar 26, 20190.41000.42000.40000.40000.4000500,500
Mar 25, 20190.43000.43000.40000.41000.4100674,400
Mar 22, 20190.43000.44000.40000.42000.42001,178,200
Mar 21, 20190.47000.50000.43000.44000.44002,289,500
Mar 20, 20190.42000.45000.40000.44000.44002,626,200
Mar 19, 20190.41000.41000.39000.41000.4100569,300
Mar 18, 20190.42000.42000.40000.41000.4100645,500
Mar 15, 20190.39000.41000.38000.40000.40001,107,600
Mar 14, 20190.40000.40000.38000.38000.3800556,400
Mar 13, 20190.40000.40000.38000.39000.3900862,200
Mar 12, 20190.42000.42000.35000.40000.40001,249,500
Mar 11, 20190.42000.42000.40000.41000.4100629,900
Mar 08, 20190.43000.43000.40000.42000.4200831,500
Mar 07, 20190.44000.45000.41000.43000.4300800,200
Mar 06, 20190.45000.46000.43000.44000.4400460,300
Mar 05, 20190.45000.45000.44000.45000.4500580,100
Mar 04, 20190.44000.45000.43000.45000.45001,174,200
Mar 01, 20190.44000.44000.42000.43000.4300856,800
Feb 28, 20190.44000.44000.41000.42000.4200906,600
Feb 27, 20190.46000.46000.42000.44000.44001,042,300
Feb 26, 20190.48000.49000.44000.45000.45001,025,700
Feb 25, 20190.46000.49000.46000.47000.47001,075,600
Feb 22, 20190.51000.52000.45000.46000.46001,896,600
Feb 21, 20190.53000.53000.48000.50000.50002,092,600
Feb 20, 20190.62000.65000.50000.54000.54004,999,400
Feb 19, 20190.60000.69000.56000.63000.63007,569,100
Feb 15, 20190.48000.62000.46000.53000.53008,271,400
Feb 14, 20190.44000.46000.44000.46000.46001,414,900
Feb 13, 20190.44000.44000.43000.44000.4400499,100
Feb 12, 20190.44000.44000.42000.44000.4400785,600
Feb 11, 20190.43000.44000.41000.43000.4300548,800
Feb 08, 20190.42000.44000.42000.43000.4300693,500
Feb 07, 20190.45000.45000.42000.43000.4300471,500
Feb 06, 20190.46000.46000.44000.45000.4500615,600
Feb 05, 20190.45000.48000.44000.46000.4600823,900
Feb 04, 20190.48000.48000.41000.45000.45001,398,900
Feb 01, 20190.47000.47000.40000.43000.43001,154,200
Jan 31, 20190.48000.48000.44000.46000.4600914,500
Jan 30, 20190.50000.50000.45000.47000.47001,034,900
Jan 29, 20190.52000.52000.46000.48000.48001,900,300
Jan 28, 20190.54000.54000.50000.52000.5200863,400
Jan 25, 20190.55000.55000.53000.54000.5400888,600
Jan 24, 20190.56000.56000.52000.53000.5300880,900
Jan 23, 20190.54000.60000.51000.56000.56002,299,200
Jan 22, 20190.60000.60000.52000.54000.54002,224,600
Jan 18, 20190.68000.75000.57000.61000.61008,833,800
Jan 17, 20190.60000.62000.50000.53000.53002,056,700
Jan 16, 20190.75000.77000.60000.61000.61003,244,900
Jan 15, 20190.88000.88000.72000.74000.74002,876,900
Jan 14, 20191.00001.02000.85000.91000.91003,656,400
Jan 11, 20191.11001.12001.02001.07001.07002,185,600
Jan 10, 20191.19001.20001.11001.13001.13003,295,700
Jan 09, 20191.38001.43001.22001.25001.25007,886,100
Jan 08, 20191.18001.26001.11001.21001.21003,082,700
Jan 07, 20191.15001.30001.09001.15001.15003,666,400
Jan 04, 20191.11001.17001.06001.11001.11001,223,900
Jan 03, 20191.14001.23001.03001.13001.13002,644,600
Jan 02, 20191.15001.17000.95001.13001.13002,135,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...