CEI

Camber Energy Historical Data

CEI Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 1.20 0.01 0.84% 1.26 1.27 1.03 5,210,164
Mar 04 2021 1.19 -0.20 -14.39% 1.36 1.4099 1.14 7,073,858
Mar 03 2021 1.39 -0.01 -0.71% 1.42 1.52 1.36 6,547,476
Mar 02 2021 1.40 -0.06 -4.11% 1.44 1.52 1.365 4,613,361
Mar 01 2021 1.46 0.02 1.39% 1.52 1.52 1.43 2,391,410
Feb 26 2021 1.44 -0.05 -3.36% 1.55 1.55 1.37 2,414,690
Feb 25 2021 1.49 -0.27 -15.34% 1.76 1.77 1.43 5,429,351
Feb 24 2021 1.76 0.07 4.14% 1.71 1.89 1.69 4,228,124
Feb 23 2021 1.69 -0.28 -14.21% 1.88 1.88 1.52 5,355,564
Feb 22 2021 1.97 -0.02 -1.01% 2.03 2.34 1.93 7,738,407
Feb 19 2021 1.99 -0.24 -10.76% 2.15 2.25 1.97 6,530,067
Feb 18 2021 2.23 0.20 9.85% 2.83 3.10 2.17 60,436,132
Feb 17 2021 2.03 -0.15 -6.88% 2.17 2.19 1.9246 4,984,594
Feb 16 2021 2.18 0.34 18.48% 1.93 2.37 1.93 15,968,163
Feb 15 2021 1.84 0.00 +0.00% 1.83 1.97 1.72 0
Feb 12 2021 1.84 -0.01 -0.54% 1.83 1.97 1.72 6,743,458
Feb 11 2021 1.85 -0.14 -7.04% 2.10 2.10 1.815 7,697,878
Feb 10 2021 1.99 0.30 17.75% 1.79 2.10 1.68 15,667,480
Feb 09 2021 1.69 0.01 0.6% 1.73 1.85 1.625 6,792,605
Feb 08 2021 1.68 0.20 13.51% 1.53 1.73 1.53 7,279,108
Feb 05 2021 1.48 0.04 2.78% 1.48 1.65 1.44 7,668,618
Feb 04 2021 1.44 -0.01 -0.69% 1.45 1.49 1.41 2,349,589
Feb 03 2021 1.45 0.03 2.11% 1.45 1.54 1.41 5,229,292
Feb 02 2021 1.42 0.01 0.71% 1.42 1.47 1.36 5,303,022
Feb 01 2021 1.41 0.02 1.44% 1.43 1.44 1.31 5,516,477
Jan 29 2021 1.39 -0.70 -33.49% 1.46 1.69 1.33 22,671,169
Jan 28 2021 2.09 0.95 83.33% 1.12 2.26 1.12 104,638,043
Jan 27 2021 1.14 -0.09 -7.32% 1.20 1.21 1.11 3,857,896
Jan 26 2021 1.23 -0.05 -3.91% 1.26 1.32 1.21 3,446,774
Jan 25 2021 1.28 0.04 3.23% 1.25 1.33 1.19 7,627,528
Jan 22 2021 1.24 0.01 0.81% 1.20 1.28 1.18 3,659,944
Jan 21 2021 1.23 -0.03 -2.38% 1.25 1.27 1.18 3,437,548
Jan 20 2021 1.26 0.04 3.28% 1.22 1.31 1.16 6,302,391
Jan 19 2021 1.22 -0.08 -6.15% 1.36 1.39 1.20 6,404,220
Jan 18 2021 1.30 0.00 +0.00% 1.40 1.70 1.26 0
Jan 15 2021 1.30 0.08 6.56% 1.40 1.70 1.26 34,812,077
Jan 14 2021 1.22 0.11 9.91% 1.22 1.30 1.14 12,563,149
Jan 13 2021 1.11 -0.04 -3.48% 1.21 1.22 1.08 3,170,263
Jan 12 2021 1.15 0.11 10.05% 1.10 1.24 1.06 8,817,873
Jan 11 2021 1.045 -0.02 -1.42% 1.05 1.06 0.964 2,942,474
Jan 08 2021 1.06 0.01 0.95% 1.04 1.09 1.04 3,228,365
Jan 07 2021 1.05 -0.03 -2.78% 1.12 1.14 1.01 3,645,612
Jan 06 2021 1.08 -0.09 -7.69% 1.17 1.17 1.04 4,797,132
Jan 05 2021 1.17 0.19 19.39% 0.957 1.36 0.931 18,777,605
Jan 04 2021 0.98 0.0567 6.14% 0.966 1.00 0.922 3,421,335
Jan 01 2021 0.9233 0.00 +0.00% 0.9554 0.9637 0.9101 0
Dec 31 2020 0.9233 -0.0567 -5.79% 0.9554 0.9637 0.9101 2,809,372
Dec 30 2020 0.98 -0.015 -1.51% 0.98 1.00 0.95 2,646,980
Dec 29 2020 0.995 -0.035 -3.4% 1.06 1.06 0.9651 4,502,489
Dec 28 2020 1.03 -0.02 -1.9% 1.02 1.05 0.95 6,359,225
Dec 25 2020 1.05 0.00 +0.00% 1.41 1.43 1.00 0
Dec 24 2020 1.05 0.00 +0.00% 1.41 1.43 1.00 0
Dec 24 2020 1.05 0.23 28.0% 1.41 1.43 1.00 75,805,244
Dec 23 2020 0.8203 0.0065 0.8% 0.80 0.847 0.80 2,377,328
Dec 22 2020 0.8138 -0.0215 -2.57% 0.83 0.830999 0.7801 2,880,422
Dec 21 2020 0.8353 -0.0298 -3.44% 0.8444 0.8597 0.811 2,334,784
Dec 18 2020 0.8651 -0.0438 -4.82% 0.90 0.916 0.8651 1,759,046
Dec 17 2020 0.9089 0.0329 3.76% 0.87 0.92 0.865 2,633,784
Dec 16 2020 0.876 -0.0307 -3.39% 0.8988 0.899 0.862 1,489,521
Dec 15 2020 0.9067 0.0036 0.4% 0.9001 0.93329 0.887101 2,279,504
Dec 14 2020 0.9031 -0.0203 -2.2% 0.9199 0.94 0.8749 2,555,974
Dec 11 2020 0.9234 0.0127 1.39% 0.9136 0.942 0.869 3,076,501
Dec 10 2020 0.9107 -0.0173 -1.86% 0.8771 0.941 0.860101 2,991,753
Dec 09 2020 0.928 0.00 0.0% 0.928 0.928 0.928 0
Dec 08 2020 0.928 -0.008 -0.85% 0.9311 0.9781 0.92 2,508,679
Dec 07 2020 0.936 -0.034 -3.51% 0.9317 0.9798 0.8844 3,896,685


Your Recent History
AMEX
CEI
Camber Ene..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.