CEI - Camber Energy, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20191.77003.10001.74002.05002.050047,212,300
Dec 10, 20190.72001.31000.69001.21001.21007,212,000
Dec 09, 20190.70000.73000.67000.72000.7200428,800
Dec 06, 20190.69000.74000.64000.67000.6700563,300
Dec 05, 20190.58000.73000.57000.69000.69001,146,500
Dec 04, 20190.68000.68000.50000.62000.62001,006,700
Dec 03, 20190.81000.81000.68000.69000.6900991,000
Dec 02, 20190.86000.88000.80000.81000.8100610,300
Nov 29, 20190.90000.90000.84000.86000.8600326,300
Nov 27, 20190.92000.94000.79000.90000.9000772,500
Nov 26, 20190.95000.99000.90000.92000.9200661,700
Nov 25, 20191.11001.15000.94001.01001.0100994,700
Nov 22, 20191.18001.44001.14001.15001.15001,188,700
Nov 21, 20191.20001.20001.07001.15001.15001,036,900
Nov 20, 20191.45001.45001.20001.27001.2700884,000
Nov 19, 20191.66001.70001.40001.49001.4900856,800
Nov 18, 20191.73001.75001.56001.64001.6400805,900
Nov 15, 20191.70001.80001.63001.71001.7100414,600
Nov 14, 20191.58001.78001.55001.75001.7500757,000
Nov 13, 20191.61001.65001.48001.58001.5800436,100
Nov 12, 20191.66001.74001.55001.64001.6400454,600
Nov 11, 20191.81002.02001.65001.76001.7600817,100
Nov 08, 20191.72001.85001.62001.77001.7700463,400
Nov 07, 20192.05002.05001.69001.72001.7200963,900
Nov 06, 20192.50002.50001.92002.03002.03001,143,400
Nov 05, 20193.07003.07002.43002.57002.57001,598,300
Nov 04, 20194.00004.56003.09003.28003.280014,076,500
Nov 01, 20192.68003.25002.58002.64002.6400857,400
Oct 31, 20192.95002.98002.63002.75002.7500499,700
Oct 30, 20193.65003.70002.95003.07003.0700595,800
Oct 29, 20194.00004.59003.63003.73003.7300833,200
Oct 29, 201950/1 Stock Split
Oct 28, 20194.50005.00004.50004.50004.50007,830,400
Oct 25, 20194.50004.50004.00004.50004.50008,025,700
Oct 24, 20195.00005.50005.00005.00005.000083,600
Oct 23, 20195.50005.50004.50005.00005.0000187,600
Oct 22, 20196.00006.00005.50005.50005.5000109,200
Oct 21, 20196.00006.00005.50006.00006.0000115,500
Oct 18, 20196.50006.50006.00006.00006.000070,300
Oct 17, 20196.50006.50006.00006.00006.000098,000
Oct 16, 20196.50006.50006.00006.00006.0000130,000
Oct 15, 20197.50007.50006.50006.50006.5000237,400
Oct 14, 20197.00007.50006.50007.00007.0000423,800
Oct 11, 20196.50007.00006.50006.50006.500099,600
Oct 10, 20196.50007.00006.50006.50006.5000126,700
Oct 09, 20197.00007.00006.50006.50006.5000103,400
Oct 08, 20197.50007.50006.50007.00007.0000136,300
Oct 07, 20198.50008.50007.00007.50007.500095,300
Oct 04, 20197.00009.00007.00008.00008.000012,009,100
Oct 03, 20197.50007.50007.00007.00007.00003,390,900
Oct 02, 20198.00008.00007.50007.50007.50003,135,000
Oct 01, 20198.00008.00007.00008.00008.00003,834,700
Sep 30, 20198.50008.50008.00008.00008.00003,661,800
Sep 27, 20199.00009.00008.50008.50008.50003,456,800
Sep 26, 20199.50009.50008.50009.00009.00002,241,000
Sep 25, 20199.50009.50008.50009.00009.00004,011,000
Sep 24, 201910.000010.00009.00009.50009.50003,410,100
Sep 23, 201910.000010.500010.000010.000010.00004,210,900
Sep 20, 201910.500010.500010.000010.000010.00002,977,900
Sep 19, 201910.500010.50009.500010.000010.00004,122,000
Sep 18, 201911.000011.000010.500010.500010.50004,757,000
Sep 17, 201912.000012.000010.500010.500010.50007,671,700
Sep 16, 201913.000013.500011.500011.500011.500014,780,800
Sep 13, 201910.500011.000010.500010.500010.50002,409,000
Sep 12, 201911.000011.000010.500010.500010.50003,854,500
Sep 11, 201910.500012.000010.500011.000011.00007,424,400
Sep 10, 201910.500011.000010.500010.500010.50003,665,300
Sep 09, 201910.500011.000010.500010.500010.50003,339,200
Sep 06, 201911.000011.000010.500010.500010.50003,416,300
Sep 05, 201911.000011.500010.500010.500010.50006,088,100
Sep 04, 201910.500010.500010.000010.500010.50004,836,700
Sep 03, 201911.500011.500010.500010.500010.50002,798,100
Aug 30, 201911.500011.500010.500011.000011.00001,771,800
Aug 29, 201911.500011.500011.000011.000011.00001,575,100
Aug 28, 201911.500011.500010.500011.000011.00001,924,300
Aug 27, 201912.500012.500011.000011.000011.00004,205,600
Aug 26, 201910.500013.000010.500012.000012.000010,741,800
Aug 23, 201911.000011.000010.500010.500010.50004,445,300
Aug 22, 201912.000012.000011.000011.000011.00003,941,800
Aug 21, 201911.500012.500011.000011.500011.50003,978,200
Aug 20, 201912.500012.500011.000011.500011.50005,323,600
Aug 19, 201911.000013.500011.000012.500012.500014,666,400
Aug 16, 201912.000012.000010.000011.000011.00007,983,100
Aug 15, 201914.000014.000011.000011.500011.50007,406,900
Aug 14, 201915.000015.500013.000013.500013.50005,378,700
Aug 13, 201916.000016.000014.000015.000015.00007,210,900
Aug 12, 201918.500019.500015.500017.000017.000012,331,900
Aug 09, 201915.000021.500014.500016.000016.000018,971,800
Aug 08, 201915.500016.500013.500014.500014.50005,927,800
Aug 07, 201917.500018.500016.500017.500017.50004,561,000
Aug 06, 201924.500025.000018.500020.000020.00007,997,300
Aug 05, 201926.500028.500023.000025.000025.000013,382,000
Aug 02, 201925.000029.000021.500023.000023.00006,285,700
Aug 01, 201928.000031.000023.500024.500024.50004,401,600
Jul 31, 201942.000042.000035.000035.500035.50002,504,500
Jul 30, 201950.500050.500041.000041.500041.50002,442,400
Jul 29, 201955.000060.500049.000050.000050.00002,790,700
Jul 26, 201957.500059.000051.500055.500055.50002,155,000
Jul 25, 201966.500071.000056.500058.500058.50003,344,800
Jul 24, 201989.000090.000054.000068.000068.00004,731,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...