U.S. markets closed

Camber Energy, Inc. (CEI)

NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.2036-0.0064 (-3.05%)
Al cierre: 04:00PM EDT
0.2047 +0.00 (+0.54%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20240.20000.21000.20000.20000.20001,776,200
27 mar 20240.19000.22000.18000.21000.21005,776,800
26 mar 20240.19000.19000.17000.19000.19002,384,800
25 mar 20240.19000.19000.17000.18000.18003,256,000
22 mar 20240.20000.20000.18000.19000.19002,026,800
21 mar 20240.20000.20000.19000.19000.19003,347,300
20 mar 20240.20000.20000.19000.19000.19002,479,600
19 mar 20240.20000.21000.20000.20000.20001,682,100
18 mar 20240.21000.21000.19000.20000.20002,032,800
15 mar 20240.21000.21000.20000.20000.20001,704,800
14 mar 20240.21000.21000.20000.21000.21001,939,900
13 mar 20240.21000.22000.21000.21000.21001,646,300
12 mar 20240.21000.21000.21000.21000.21001,726,500
11 mar 20240.21000.21000.20000.21000.21001,862,600
08 mar 20240.23000.23000.20000.20000.20004,755,600
07 mar 20240.23000.24000.22000.23000.23004,738,900
06 mar 20240.23000.23000.22000.23000.23002,160,100
05 mar 20240.23000.23000.21000.23000.23003,204,100
04 mar 20240.24000.24000.22000.23000.23005,237,200
01 mar 20240.22000.23000.21000.23000.23004,079,100
29 feb 20240.22000.23000.21000.22000.22002,249,600
28 feb 20240.22000.23000.21000.22000.22004,849,700
27 feb 20240.19000.23000.19000.22000.22008,671,600
26 feb 20240.19000.20000.18000.19000.19002,497,200
23 feb 20240.17000.19000.17000.19000.19004,179,800
22 feb 20240.19000.20000.17000.18000.18004,874,700
21 feb 20240.19000.20000.17000.19000.19003,928,800
20 feb 20240.21000.22000.18000.19000.19007,770,900
16 feb 20240.18000.20000.18000.20000.200011,096,800
15 feb 20240.16000.18000.16000.18000.18007,541,800
14 feb 20240.16000.16000.15000.16000.16004,733,000
13 feb 20240.17000.17000.16000.16000.16003,348,400
12 feb 20240.16000.16000.16000.16000.16004,463,100
09 feb 20240.17000.17000.16000.16000.16002,881,100
08 feb 20240.16000.16000.16000.16000.16002,211,300
07 feb 20240.16000.16000.16000.16000.16001,790,100
06 feb 20240.16000.16000.16000.16000.16003,368,200
05 feb 20240.17000.17000.16000.16000.16003,094,200
02 feb 20240.17000.17000.16000.17000.17002,189,600
01 feb 20240.17000.17000.17000.17000.17002,072,000
31 ene 20240.18000.18000.17000.17000.17001,852,400
30 ene 20240.17000.18000.17000.18000.18002,263,300
29 ene 20240.18000.18000.17000.18000.18001,444,600
26 ene 20240.18000.18000.17000.17000.17003,250,200
25 ene 20240.19000.19000.17000.18000.18002,734,000
24 ene 20240.18000.18000.17000.18000.18003,142,600
23 ene 20240.17000.18000.17000.17000.17002,758,500
22 ene 20240.17000.17000.17000.17000.17002,894,900
19 ene 20240.17000.18000.16000.16000.16003,135,500
18 ene 20240.17000.17000.16000.17000.17002,752,600
17 ene 20240.17000.17000.16000.17000.17003,067,400
16 ene 20240.19000.19000.17000.17000.17005,650,200
12 ene 20240.19000.20000.18000.18000.18003,514,400
11 ene 20240.21000.21000.17000.19000.19004,266,300
10 ene 20240.22000.22000.21000.21000.21002,829,300
09 ene 20240.22000.22000.21000.22000.22001,374,400
08 ene 20240.22000.23000.21000.23000.23002,052,900
05 ene 20240.22000.22000.21000.22000.22001,202,900
04 ene 20240.22000.22000.21000.22000.22001,381,000
03 ene 20240.23000.23000.22000.22000.22002,703,800
02 ene 20240.23000.23000.23000.23000.23001,894,100
29 dic 20230.23000.24000.22000.23000.23002,192,900
28 dic 20230.23000.23000.22000.23000.23002,726,000
27 dic 20230.23000.23000.22000.23000.23002,957,000
26 dic 20230.23000.24000.22000.23000.23003,893,800
22 dic 20230.22000.22000.22000.22000.22002,139,200
21 dic 20230.21000.22000.21000.22000.22002,231,000
20 dic 20230.22000.23000.21000.22000.22002,970,600
19 dic 20230.22000.23000.21000.21000.21003,088,100
18 dic 20230.23000.23000.22000.22000.22003,116,600
15 dic 20230.23000.23000.22000.22000.22003,262,300
14 dic 20230.22000.23000.22000.22000.22005,377,700
13 dic 20230.23000.23000.21000.21000.21004,171,900
12 dic 20230.23000.23000.21000.23000.23003,543,700
11 dic 20230.25000.25000.22000.23000.23002,736,700
08 dic 20230.25000.25000.23000.24000.24003,113,000
07 dic 20230.26000.26000.24000.25000.25002,985,200
06 dic 20230.26000.26000.25000.26000.26002,578,200
05 dic 20230.26000.26000.25000.26000.26002,056,500
04 dic 20230.26000.27000.24000.26000.26003,576,100
01 dic 20230.25000.25000.24000.24000.24003,034,900
30 nov 20230.25000.26000.24000.24000.24002,622,300
29 nov 20230.26000.26000.24000.25000.25003,320,200
28 nov 20230.27000.27000.25000.25000.25002,689,400
27 nov 20230.29000.29000.25000.27000.27002,738,900
24 nov 20230.28000.29000.28000.29000.29001,081,300
22 nov 20230.29000.29000.27000.28000.28001,636,800
21 nov 20230.30000.30000.28000.29000.29001,490,000
20 nov 20230.31000.31000.30000.30000.30001,123,100
17 nov 20230.29000.31000.29000.31000.31001,011,300
16 nov 20230.31000.32000.29000.30000.30001,455,400
15 nov 20230.32000.32000.30000.31000.31001,942,600
14 nov 20230.31000.31000.29000.30000.30004,357,000
13 nov 20230.32000.32000.29000.30000.30001,853,800
10 nov 20230.30000.31000.28000.30000.30001,997,800
09 nov 20230.31000.32000.29000.29000.29002,253,100
08 nov 20230.32000.33000.31000.31000.31002,298,400
07 nov 20230.34000.34000.31000.34000.34003,058,700
06 nov 20230.35000.36000.34000.34000.34002,404,200
03 nov 20230.35000.35000.34000.35000.35002,276,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...