NYSE:CEI
Camber Energy Stock Price (Quote)
$0.170
-0.0081 (-4.54%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.151 | $0.255 | Friday, 3rd May 2024 CEI stock ended at $0.170. This is 4.54% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 8.82% from a day low at $0.170 to a day high of $0.185. |
| 90 days | $0.150 | $0.255 | |
| 52 weeks | $0.150 | $1.31 |
| Date | Open | High | Low | Close | Volume |
| Mar 11, 2016 | $2,531.25 | $2,593.75 | $2,212.50 | $2,287.50 | 112 |
| Mar 10, 2016 | $2,450.00 | $2,450.00 | $2,081.25 | $2,156.00 | 163 |
| Mar 09, 2016 | $2,556.25 | $2,637.50 | $2,331.25 | $2,462.50 | 89 |
| Mar 08, 2016 | $2,806.25 | $3,000.00 | $2,500.00 | $2,537.50 | 229 |
| Mar 07, 2016 | $2,812.50 | $3,000.00 | $2,500.00 | $2,850.00 | 1 057 |
| Mar 04, 2016 | $1,906.25 | $2,797.81 | $1,906.25 | $2,431.25 | 1 353 |
| Mar 03, 2016 | $2,061.88 | $2,187.50 | $1,812.50 | $1,875.00 | 340 |
| Mar 02, 2016 | $1,875.00 | $2,031.25 | $1,856.25 | $1,968.75 | 103 |
| Mar 01, 2016 | $1,893.75 | $2,025.25 | $1,868.81 | $1,887.50 | 72 |
| Feb 29, 2016 | $1,862.50 | $1,891.25 | $1,775.06 | $1,881.25 | 54 |
| Feb 26, 2016 | $1,925.00 | $1,994.00 | $1,856.25 | $1,875.00 | 69 |
| Feb 25, 2016 | $1,868.75 | $1,887.50 | $1,812.50 | $1,887.50 | 15 |
| Feb 24, 2016 | $1,888.00 | $1,968.75 | $1,843.81 | $1,918.75 | 25 |
| Feb 23, 2016 | $1,987.50 | $2,243.75 | $1,781.25 | $1,887.50 | 254 |
| Feb 22, 2016 | $1,931.25 | $2,018.75 | $1,831.25 | $1,987.50 | 64 |
| Feb 19, 2016 | $1,781.25 | $2,000.00 | $1,663.44 | $1,862.50 | 406 |
| Feb 18, 2016 | $1,875.00 | $1,977.25 | $1,675.00 | $1,818.75 | 78 |
| Feb 17, 2016 | $1,750.00 | $2,031.25 | $1,656.25 | $1,843.75 | 217 |
| Feb 16, 2016 | $1,712.50 | $1,781.25 | $1,681.25 | $1,780.94 | 71 |
| Feb 12, 2016 | $1,725.00 | $1,836.25 | $1,646.88 | $1,681.25 | 36 |
| Feb 11, 2016 | $1,662.50 | $1,718.75 | $1,537.50 | $1,687.50 | 89 |
| Feb 10, 2016 | $1,668.75 | $1,874.88 | $1,599.06 | $1,706.25 | 55 |
| Feb 09, 2016 | $1,738.38 | $1,743.75 | $1,562.50 | $1,668.75 | 79 |
| Feb 08, 2016 | $1,987.50 | $1,987.50 | $1,687.50 | $1,793.75 | 115 |
| Feb 05, 2016 | $2,018.75 | $2,062.50 | $1,987.50 | $2,031.25 | 34 |
