CEI - Camber Energy, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20190.23500.23500.21500.21700.21703,873,426
Aug 21, 20190.23000.25000.22000.23000.23003,978,200
Aug 20, 20190.25000.25000.22000.23000.23005,323,600
Aug 19, 20190.22000.27000.22000.25000.250014,666,400
Aug 16, 20190.24000.24000.20000.22000.22007,983,100
Aug 15, 20190.28000.28000.22000.23000.23007,406,900
Aug 14, 20190.30000.31000.26000.27000.27005,378,700
Aug 13, 20190.32000.32000.28000.30000.30007,210,900
Aug 12, 20190.37000.39000.31000.34000.340012,331,900
Aug 09, 20190.30000.43000.29000.32000.320018,971,800
Aug 08, 20190.31000.33000.27000.29000.29005,927,800
Aug 07, 20190.35000.37000.33000.35000.35004,561,000
Aug 06, 20190.49000.50000.37000.40000.40007,997,300
Aug 05, 20190.53000.57000.46000.50000.500013,382,000
Aug 02, 20190.50000.58000.43000.46000.46006,285,700
Aug 01, 20190.56000.62000.47000.49000.49004,401,600
Jul 31, 20190.84000.84000.70000.71000.71002,504,500
Jul 30, 20191.01001.01000.82000.83000.83002,442,400
Jul 29, 20191.10001.21000.98001.00001.00002,790,700
Jul 26, 20191.15001.18001.03001.11001.11002,155,000
Jul 25, 20191.33001.42001.13001.17001.17003,344,800
Jul 24, 20191.78001.80001.08001.36001.36004,731,200
Jul 23, 20192.05002.15001.79001.82001.82002,728,400
Jul 22, 20192.19002.22001.95002.01002.01002,077,800
Jul 19, 20192.23002.94002.12002.12002.120011,623,000
Jul 18, 20192.58002.68002.17002.26002.26001,662,600
Jul 17, 20193.13003.30002.60002.68002.68002,186,400
Jul 16, 20193.61003.69003.29003.39003.39002,324,600
Jul 15, 20193.97004.53003.52003.81003.81006,392,900
Jul 12, 20193.22005.43003.08003.70003.700018,750,300
Jul 11, 20193.79004.07003.17003.22003.22003,738,600
Jul 10, 20196.15006.46004.21004.35004.35007,369,900
Jul 09, 20192.54009.47002.39007.48007.480054,329,800
Jul 08, 20192.60002.71001.82002.03002.03002,332,800
Jul 08, 201925/1 Stock Split
Jul 05, 20193.00003.00002.75003.00003.0000375,200
Jul 03, 20193.00003.25003.00003.00003.0000462,300
Jul 02, 20194.00004.00004.00004.00004.0000281,500
Jul 01, 20194.00004.00003.75003.75003.7500153,400
Jun 28, 20194.00004.00003.75003.75003.750083,800
Jun 27, 20194.00004.00003.75004.00004.000095,100
Jun 26, 20194.25004.25003.75004.00004.0000109,600
Jun 25, 20194.00004.25004.00004.00004.0000104,500
Jun 24, 20194.00004.25004.00004.00004.0000208,000
Jun 21, 20194.00004.00004.00004.00004.0000113,000
Jun 20, 20194.25004.25004.00004.00004.0000202,000
Jun 19, 20194.25004.25004.00004.00004.0000178,900
Jun 18, 20194.25004.25004.25004.25004.2500153,100
Jun 17, 20194.75004.75004.25004.50004.5000119,000
Jun 14, 20195.00005.00004.50004.50004.5000139,600
Jun 13, 20195.00005.25004.75004.75004.7500255,800
Jun 12, 20195.00005.00004.50004.75004.7500132,800
Jun 11, 20195.25005.25005.00005.00005.0000113,900
Jun 10, 20195.50005.50005.00005.25005.2500119,400
Jun 07, 20195.50005.50005.00005.50005.5000114,700
Jun 06, 20195.75006.00005.25005.50005.5000192,300
Jun 05, 20196.50008.00005.50005.75005.7500920,800
Jun 04, 20195.75005.75005.25005.50005.500084,700
Jun 03, 20196.00006.00005.50005.75005.750098,100
May 31, 20195.50005.75005.25005.50005.500088,900
May 30, 20195.25005.50005.25005.25005.250055,300
May 29, 20195.25005.50005.00005.25005.250097,000
May 28, 20195.50006.50005.25005.50005.5000358,100
May 24, 20195.25005.50004.75005.00005.000076,200
May 23, 20195.75005.75005.00005.00005.000062,100
May 22, 20196.00006.00005.50005.50005.500054,500
May 21, 20196.00006.25005.75006.00006.000082,600
May 20, 20196.25006.25005.50005.50005.500078,800
May 17, 20196.50006.50006.00006.00006.000080,600
May 16, 20196.50006.75006.25006.50006.5000142,800
May 15, 20197.00008.50006.50006.75006.7500720,900
May 14, 20196.00006.25005.75006.00006.000056,900
May 13, 20196.50006.75005.75005.75005.750069,800
May 10, 20197.00007.00006.00006.50006.500078,300
May 09, 20197.00007.50006.75007.00007.000051,800
May 08, 20197.50007.75007.25007.50007.500037,000
May 07, 20198.00008.00007.50007.75007.750032,600
May 06, 20197.75007.75007.50007.75007.750035,000
May 03, 20197.75008.00007.50007.75007.750044,200
May 02, 20198.25008.25007.50007.75007.750075,400
May 01, 20198.00008.50008.00008.00008.000041,100
Apr 30, 20198.75008.75008.00008.25008.250047,700
Apr 29, 20198.50008.50008.25008.50008.500033,900
Apr 26, 20198.75008.75008.25008.25008.250057,300
Apr 25, 20199.00009.25008.50008.75008.750070,600
Apr 24, 20199.50009.50008.75009.00009.000071,200
Apr 23, 20199.00009.75008.50009.50009.5000184,200
Apr 22, 20199.00009.75008.75009.00009.0000170,800
Apr 18, 20198.75008.75008.25008.50008.500025,100
Apr 17, 20198.75009.00008.50008.75008.750038,900
Apr 16, 20198.75009.00008.50009.00009.000034,200
Apr 15, 20199.25009.25008.25009.00009.000054,400
Apr 12, 20199.25009.50009.00009.25009.250058,200
Apr 11, 201910.000010.00009.00009.25009.2500110,000
Apr 10, 201911.250011.25009.750010.250010.2500174,800
Apr 09, 201910.250012.000010.000011.000011.0000537,100
Apr 08, 20199.25009.25008.75009.00009.000045,500
Apr 05, 20199.00009.50008.75009.00009.000049,400
Apr 04, 20199.00009.25007.75008.75008.750062,500
Apr 03, 20199.25009.50009.25009.25009.250031,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...