Camber Energy Inc. Common Stockのデータ

Camber Energy Inc. Common Stockの基本情報

名前 Camber Energy Inc. Common Stock
ティッカー CEI
国 United States
上場年 nan
セクター Energy

Camber Energy Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.37 1.93 1.96 2.18 16030600.0 2.18
2021-02-12 1.97 1.72 1.83 1.84 6766000.0 1.84
2021-02-11 2.1 1.82 2.1 1.85 7786300.0 1.85
2021-02-10 2.1 1.68 1.79 1.99 15758100.0 1.99
2021-02-09 1.85 1.63 1.73 1.69 6859700.0 1.69
2021-02-08 1.73 1.53 1.53 1.68 7317200.0 1.68
2021-02-05 1.65 1.44 1.48 1.48 7726900.0 1.48
2021-02-04 1.49 1.41 1.45 1.44 2368500.0 1.44
2021-02-03 1.54 1.41 1.45 1.45 5288800.0 1.45
2021-02-02 1.47 1.36 1.42 1.41 5399900.0 1.41
2021-02-01 1.44 1.31 1.43 1.41 5566900.0 1.41
2021-01-29 1.69 1.33 1.46 1.39 22768500.0 1.39
2021-01-28 2.26 1.12 1.12 2.09 105518600.0 2.09
2021-01-27 1.21 1.11 1.2 1.14 3906300.0 1.14
2021-01-26 1.32 1.21 1.26 1.23 3499800.0 1.23
2021-01-25 1.33 1.19 1.25 1.28 7659800.0 1.28
2021-01-22 1.28 1.18 1.2 1.24 3693100.0 1.24
2021-01-21 1.27 1.18 1.25 1.23 3466700.0 1.23
2021-01-20 1.31 1.16 1.22 1.26 6369500.0 1.26
2021-01-19 1.39 1.2 1.36 1.22 6488300.0 1.22
2021-01-15 1.7 1.26 1.4 1.3 34898000.0 1.3
2021-01-14 1.3 1.14 1.22 1.22 12995600.0 1.22
2021-01-13 1.22 1.08 1.21 1.11 3189600.0 1.11
2021-01-12 1.24 1.06 1.1 1.15 8884900.0 1.15
2021-01-11 1.06 0.96 1.05 1.06 2976900.0 1.06
2021-01-08 1.09 1.04 1.04 1.06 3246400.0 1.06
2021-01-07 1.14 1.01 1.12 1.05 3687500.0 1.05
2021-01-06 1.17 1.04 1.17 1.08 4839100.0 1.08
2021-01-05 1.36 0.93 0.96 1.17 18841800.0 1.17
2021-01-04 1.0 0.92 0.97 0.98 3442600.0 0.98
2020-12-31 0.96 0.91 0.96 0.92 2858000.0 0.92
2020-12-30 1.0 0.95 0.98 0.98 2656900.0 0.98
2020-12-29 1.06 0.97 1.05 1.0 4513400.0 1.0
2020-12-28 1.05 0.95 1.02 1.03 6511300.0 1.03
2020-12-24 1.43 1.0 1.41 1.05 75805200.0 1.05
2020-12-23 0.85 0.8 0.8 0.82 2398800.0 0.82
2020-12-22 0.83 0.78 0.83 0.81 2890600.0 0.81
2020-12-21 0.86 0.81 0.84 0.84 2409200.0 0.84
2020-12-18 0.92 0.87 0.9 0.87 1801800.0 0.87
2020-12-17 0.92 0.87 0.87 0.91 2655300.0 0.91
2020-12-16 0.9 0.86 0.9 0.88 1495100.0 0.88
2020-12-15 0.93 0.89 0.9 0.91 2288200.0 0.91
2020-12-14 0.94 0.87 0.92 0.9 2562800.0 0.9
2020-12-11 0.94 0.87 0.91 0.92 3099900.0 0.92
2020-12-10 0.94 0.86 0.88 0.91 3065400.0 0.91
2020-12-09 0.95 0.84 0.94 0.88 3325800.0 0.88
2020-12-08 0.98 0.92 0.93 0.93 2523800.0 0.93
2020-12-07 0.98 0.88 0.93 0.94 4014900.0 0.94
2020-12-04 1.03 0.89 0.9 0.97 7890500.0 0.97
2020-12-03 0.94 0.84 0.88 0.88 3834600.0 0.88
2020-12-02 0.9 0.81 0.87 0.87 2928900.0 0.87
2020-12-01 0.89 0.85 0.88 0.87 2848600.0 0.87
2020-11-30 1.0 0.83 1.0 0.9 5593700.0 0.9
2020-11-27 0.99 0.92 0.97 0.94 3460300.0 0.94
2020-11-25 1.09 0.94 1.08 0.98 9646100.0 0.98
2020-11-24 1.2 0.87 0.9 1.19 32251200.0 1.19
2020-11-23 0.86 0.77 0.84 0.8 5066500.0 0.8
2020-11-20 0.9 0.76 0.79 0.81 7130300.0 0.81
2020-11-19 0.8 0.72 0.73 0.79 3623900.0 0.79
2020-11-18 0.78 0.72 0.72 0.73 2490100.0 0.73
2020-11-17 0.72 0.7 0.7 0.71 1214600.0 0.71
2020-11-16 0.73 0.7 0.72 0.71 1595100.0 0.71
2020-11-13 0.74 0.7 0.71 0.71 1842700.0 0.71
2020-11-12 0.83 0.69 0.71 0.73 7078600.0 0.73
2020-11-11 0.71 0.69 0.71 0.71 896400.0 0.71
2020-11-10 0.72 0.69 0.72 0.71 1381700.0 0.71
2020-11-09 0.75 0.68 0.71 0.72 2974200.0 0.72
2020-11-06 0.73 0.68 0.73 0.69 1553500.0 0.69
2020-11-05 0.74 0.68 0.7 0.73 2542100.0 0.73
2020-11-04 0.74 0.7 0.71 0.71 1693500.0 0.71
2020-11-03 0.76 0.71 0.73 0.74 1510600.0 0.74
2020-11-02 0.73 0.69 0.72 0.71 1779100.0 0.71
2020-10-30 0.75 0.68 0.73 0.74 1992200.0 0.74
2020-10-29 0.76 0.71 0.74 0.74 1646000.0 0.74
2020-10-28 0.78 0.68 0.77 0.75 2728400.0 0.75
2020-10-27 0.84 0.78 0.82 0.79 3332700.0 0.79
2020-10-26 0.86 0.79 0.85 0.8 2463400.0 0.8
2020-10-23 0.88 0.84 0.86 0.85 2101000.0 0.85
2020-10-22 0.91 0.83 0.89 0.86 3253700.0 0.86
2020-10-21 1.04 0.85 0.97 0.89 13786800.0 0.89
2020-10-20 0.94 0.77 0.79 0.84 8963800.0 0.84
2020-10-19 0.9 0.81 0.89 0.82 5214500.0 0.82
2020-10-16 1.0 0.9 0.98 0.92 6487900.0 0.92
2020-10-15 1.03 0.96 0.99 1.0 6786700.0 1.0
2020-10-14 1.18 1.03 1.12 1.08 15510600.0 1.08
2020-10-13 1.26 1.05 1.14 1.14 41746800.0 1.14
2020-10-12 1.22 0.87 0.87 1.09 39659300.0 1.09
2020-10-09 1.16 0.86 1.09 0.95 48912600.0 0.95
2020-10-08 1.43 0.7 0.73 1.25 120496700.0 1.25
2020-10-07 0.75 0.67 0.67 0.7 6354100.0 0.7
2020-10-06 0.88 0.68 0.88 0.71 18444500.0 0.71
2020-10-05 0.8 0.58 0.59 0.79 22229200.0 0.79
2020-10-02 0.62 0.55 0.57 0.58 2135400.0 0.58
2020-10-01 0.64 0.55 0.62 0.63 3578900.0 0.63
2020-09-30 0.69 0.63 0.66 0.64 5966000.0 0.64
2020-09-29 0.83 0.56 0.59 0.8 24447100.0 0.8
2020-09-28 0.58 0.5 0.58 0.52 3059200.0 0.52
2020-09-25 0.75 0.55 0.7 0.56 9084000.0 0.56
2020-09-24 0.78 0.47 0.48 0.63 34472200.0 0.63
2020-09-23 0.5 0.47 0.48 0.47 748800.0 0.47
2020-09-22 0.5 0.47 0.49 0.48 369000.0 0.48
2020-09-21 0.51 0.47 0.5 0.48 561900.0 0.48
2020-09-18 0.51 0.49 0.5 0.49 639500.0 0.49
2020-09-17 0.52 0.49 0.49 0.51 741400.0 0.51
2020-09-16 0.52 0.49 0.52 0.51 1531800.0 0.51
2020-09-15 0.55 0.48 0.5 0.49 5222600.0 0.49
2020-09-14 0.48 0.46 0.48 0.47 614800.0 0.47
2020-09-11 0.5 0.46 0.47 0.48 726000.0 0.48
2020-09-10 0.49 0.46 0.49 0.47 439400.0 0.47
2020-09-09 0.51 0.47 0.5 0.49 635300.0 0.49
2020-09-08 0.52 0.48 0.52 0.5 795600.0 0.5
2020-09-04 0.54 0.46 0.49 0.5 1544200.0 0.5
2020-09-03 0.51 0.47 0.49 0.5 866500.0 0.5
2020-09-02 0.51 0.49 0.51 0.5 938500.0 0.5
2020-09-01 0.56 0.48 0.55 0.51 1893900.0 0.51
2020-08-31 0.6 0.54 0.6 0.55 1496400.0 0.55
2020-08-28 0.62 0.56 0.61 0.6 2473700.0 0.6
2020-08-27 0.69 0.6 0.66 0.63 3515800.0 0.63
2020-08-26 0.75 0.59 0.61 0.7 11717400.0 0.7
2020-08-25 0.64 0.58 0.63 0.6 1028900.0 0.6
2020-08-24 0.65 0.59 0.63 0.62 1377100.0 0.62
2020-08-21 0.69 0.61 0.69 0.61 1290400.0 0.61
2020-08-20 0.7 0.66 0.69 0.69 979900.0 0.69
2020-08-19 0.74 0.67 0.73 0.68 1224900.0 0.68
2020-08-18 0.77 0.74 0.76 0.76 579200.0 0.76
2020-08-17 0.79 0.75 0.78 0.77 718000.0 0.77
2020-08-14 0.79 0.75 0.79 0.76 691700.0 0.76
2020-08-13 0.8 0.74 0.76 0.78 930200.0 0.78
2020-08-12 0.82 0.75 0.8 0.77 1169500.0 0.77
2020-08-11 0.86 0.8 0.84 0.81 1251500.0 0.81
2020-08-10 0.87 0.83 0.87 0.83 1134800.0 0.83
2020-08-07 0.88 0.82 0.88 0.85 942400.0 0.85
2020-08-06 0.9 0.85 0.89 0.87 893000.0 0.87
2020-08-05 0.98 0.84 0.92 0.88 4333600.0 0.88
2020-08-04 0.93 0.84 0.85 0.89 1635800.0 0.89
2020-08-03 0.88 0.81 0.87 0.84 824700.0 0.84
2020-07-31 0.9 0.83 0.9 0.86 768800.0 0.86
2020-07-30 0.92 0.87 0.91 0.88 644900.0 0.88
2020-07-29 0.94 0.88 0.91 0.91 904900.0 0.91
2020-07-28 0.93 0.88 0.9 0.92 951200.0 0.92
2020-07-27 0.98 0.9 0.98 0.93 1262500.0 0.93
2020-07-24 1.01 0.95 0.98 0.98 1275400.0 0.98
2020-07-23 1.08 0.95 1.06 0.98 2777100.0 0.98
2020-07-22 1.18 1.01 1.1 1.05 5491400.0 1.05
2020-07-21 1.08 0.9 0.92 1.06 9416000.0 1.06
2020-07-20 0.94 0.87 0.94 0.9 891300.0 0.9
2020-07-17 0.95 0.89 0.93 0.91 931700.0 0.91
2020-07-16 0.97 0.92 0.97 0.93 847300.0 0.93
2020-07-15 1.0 0.95 0.95 0.98 1206500.0 0.98
2020-07-14 0.97 0.88 0.95 0.94 995700.0 0.94
2020-07-13 1.04 0.96 1.04 0.99 1288600.0 0.99
2020-07-10 1.13 0.97 1.0 1.05 3586600.0 1.05
2020-07-09 1.07 0.99 1.06 1.01 760800.0 1.01
2020-07-08 1.1 0.99 1.08 1.05 995200.0 1.05
2020-07-07 1.13 1.06 1.09 1.1 733400.0 1.1
2020-07-06 1.19 1.07 1.19 1.14 884800.0 1.14
2020-07-02 1.2 1.14 1.2 1.14 498800.0 1.14
2020-07-01 1.24 1.14 1.23 1.15 643900.0 1.15
2020-06-30 1.24 1.15 1.17 1.19 728100.0 1.19
2020-06-29 1.29 1.16 1.28 1.2 1171500.0 1.2
2020-06-26 1.35 1.24 1.33 1.26 796800.0 1.26
2020-06-25 1.4 1.32 1.35 1.36 603600.0 1.36
2020-06-24 1.45 1.36 1.43 1.4 874100.0 1.4
2020-06-23 1.58 1.41 1.58 1.46 3206900.0 1.46
2020-06-22 1.48 1.3 1.46 1.44 1677000.0 1.44
2020-06-19 1.57 1.39 1.56 1.43 934800.0 1.43
2020-06-18 1.55 1.47 1.49 1.5 830100.0 1.5
2020-06-17 1.64 1.48 1.63 1.49 1259700.0 1.49
2020-06-16 1.87 1.53 1.7 1.68 3743300.0 1.68
2020-06-15 1.51 1.36 1.39 1.45 1258500.0 1.45
2020-06-12 1.59 1.45 1.5 1.5 1186300.0 1.5
2020-06-11 1.5 1.3 1.47 1.31 1127900.0 1.31
2020-06-10 1.83 1.46 1.82 1.6 1675500.0 1.6
2020-06-09 2.02 1.75 1.93 1.81 3241000.0 1.81
2020-06-08 2.6 1.7 2.1 2.53 9586600.0 2.53
2020-06-05 1.66 1.35 1.4 1.64 5663500.0 1.64
2020-06-04 1.39 1.33 1.39 1.36 363800.0 1.36
2020-06-03 1.41 1.33 1.4 1.38 464400.0 1.38
2020-06-02 1.38 1.32 1.37 1.38 491500.0 1.38
2020-06-01 1.39 1.3 1.33 1.35 792300.0 1.35
2020-05-29 1.3 1.22 1.27 1.28 262900.0 1.28
2020-05-28 1.35 1.25 1.34 1.29 363100.0 1.29
2020-05-27 1.34 1.27 1.33 1.34 296300.0 1.34
2020-05-26 1.35 1.26 1.35 1.34 368600.0 1.34
2020-05-22 1.35 1.29 1.35 1.33 223400.0 1.33
2020-05-21 1.36 1.29 1.36 1.31 206000.0 1.31
2020-05-20 1.38 1.31 1.38 1.35 295800.0 1.35
2020-05-19 1.38 1.29 1.36 1.34 293400.0 1.34
2020-05-18 1.36 1.27 1.3 1.32 687200.0 1.32
2020-05-15 1.29 1.23 1.29 1.26 285200.0 1.26
2020-05-14 1.34 1.13 1.31 1.24 302600.0 1.24
2020-05-13 1.49 1.22 1.46 1.32 810300.0 1.32
2020-05-12 1.55 1.4 1.55 1.42 303400.0 1.42
2020-05-11 1.56 1.48 1.56 1.51 244400.0 1.51
2020-05-08 1.58 1.51 1.58 1.55 201300.0 1.55
2020-05-07 1.59 1.5 1.56 1.52 214800.0 1.52
2020-05-06 1.64 1.45 1.6 1.53 324000.0 1.53
2020-05-05 1.74 1.56 1.74 1.62 377100.0 1.62
2020-05-04 1.7 1.58 1.68 1.67 578600.0 1.67
2020-05-01 1.73 1.57 1.69 1.65 486000.0 1.65
2020-04-30 1.84 1.68 1.84 1.74 817000.0 1.74
2020-04-29 1.78 1.7 1.78 1.76 529500.0 1.76
2020-04-28 1.77 1.7 1.76 1.75 418800.0 1.75
2020-04-27 1.84 1.69 1.77 1.72 835600.0 1.72
2020-04-24 2.09 1.8 1.97 1.84 1711100.0 1.84
2020-04-23 2.14 1.75 1.91 1.9 2629900.0 1.9
2020-04-22 1.75 1.65 1.69 1.69 679100.0 1.69
2020-04-21 1.69 1.56 1.69 1.62 427800.0 1.62
2020-04-20 1.78 1.69 1.75 1.72 371900.0 1.72
2020-04-17 1.82 1.71 1.79 1.8 664600.0 1.8
2020-04-16 1.79 1.62 1.73 1.76 291400.0 1.76
2020-04-15 1.82 1.62 1.82 1.77 487300.0 1.77
2020-04-14 1.93 1.77 1.92 1.82 585300.0 1.82
2020-04-13 2.11 1.85 2.06 1.9 836200.0 1.9
2020-04-09 2.25 1.7 1.84 1.89 2892000.0 1.89
2020-04-08 1.85 1.53 1.73 1.83 1119500.0 1.83
2020-04-07 1.93 1.65 1.73 1.73 835800.0 1.73
2020-04-06 1.88 1.53 1.81 1.83 2422900.0 1.83
2020-04-03 2.94 1.75 1.84 1.78 44994900.0 1.78
2020-04-02 1.76 1.25 1.45 1.38 6441600.0 1.38
2020-04-01 1.19 1.04 1.14 1.09 381500.0 1.09
2020-03-31 1.44 1.02 1.1 1.13 1783800.0 1.13
2020-03-30 1.25 1.0 1.2 1.03 354300.0 1.03
2020-03-27 1.19 1.0 1.12 1.15 475600.0 1.15
2020-03-26 1.2 0.94 0.94 0.99 712900.0 0.99
2020-03-25 0.91 0.72 0.81 0.88 427600.0 0.88
2020-03-24 0.8 0.74 0.79 0.74 175300.0 0.74
2020-03-23 0.83 0.7 0.83 0.7 243300.0 0.7
2020-03-20 0.82 0.74 0.8 0.76 237600.0 0.76
2020-03-19 0.81 0.65 0.72 0.77 402600.0 0.77
2020-03-18 0.87 0.7 0.85 0.71 211300.0 0.71
2020-03-17 0.92 0.76 0.92 0.84 154600.0 0.84
2020-03-16 0.85 0.7 0.8 0.79 294000.0 0.79
2020-03-13 0.98 0.8 0.86 0.85 518600.0 0.85
2020-03-12 0.95 0.8 0.92 0.86 164200.0 0.86
2020-03-11 0.98 0.86 0.91 0.91 148700.0 0.91
2020-03-10 1.09 0.85 1.0 0.91 260400.0 0.91
2020-03-09 0.99 0.73 0.99 0.86 394200.0 0.86
2020-03-06 1.2 1.05 1.15 1.08 338200.0 1.08
2020-03-05 1.25 1.15 1.22 1.21 181800.0 1.21
2020-03-04 1.37 1.03 1.17 1.24 1059700.0 1.24
2020-03-03 1.24 1.05 1.24 1.14 228000.0 1.14
2020-03-02 1.4 1.0 1.02 1.19 1244000.0 1.19
2020-02-28 1.04 0.94 0.97 1.02 320800.0 1.02
2020-02-27 1.1 0.93 1.1 1.06 438000.0 1.06
2020-02-26 1.27 1.18 1.19 1.18 183100.0 1.18
2020-02-25 1.36 1.08 1.32 1.18 284800.0 1.18
2020-02-24 1.39 1.26 1.34 1.29 378600.0 1.29
2020-02-21 1.47 1.35 1.44 1.44 191500.0 1.44
2020-02-20 1.48 1.4 1.42 1.43 307100.0 1.43
2020-02-19 1.57 1.42 1.53 1.49 538700.0 1.49
2020-02-18 1.67 1.53 1.64 1.58 277000.0 1.58