Quantcast

Historical Stock Prices

CEI 
$0.4197
*  
0.0207
4.7%
Get CEI Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading CEI now
Exchange:AMEX
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 0.4313 0.4413 0.4 0.4197 1,160,126
03/21/2019 0.4714 0.4951 0.43 0.4404 2,287,515
03/20/2019 0.419 0.45 0.4041 0.442 2,592,761
03/19/2019 0.405 0.41 0.3903 0.4057 567,821
03/18/2019 0.4168 0.4174 0.396 0.4066 644,950
03/15/2019 0.3889 0.41 0.381 0.402 1,106,106
03/14/2019 0.3985 0.3985 0.3811 0.3836 553,022
03/13/2019 0.4 0.4036 0.3775 0.392 859,614
03/12/2019 0.4169 0.42 0.3539 0.3976 1,245,575
03/11/2019 0.4208 0.4228 0.4016 0.4138 628,929
03/08/2019 0.43 0.43 0.4016 0.415 828,634
03/07/2019 0.442 0.445 0.4125 0.425 784,706
03/06/2019 0.4468 0.455 0.43 0.4359 458,851
03/05/2019 0.45 0.45 0.435 0.4495 575,288
03/04/2019 0.44 0.4515 0.426 0.449 1,169,306
03/01/2019 0.44 0.44 0.418 0.4287 853,959
02/28/2019 0.44 0.44 0.409 0.4174 905,569
02/27/2019 0.46 0.46 0.4244 0.4352 1,038,023
02/26/2019 0.48 0.4894 0.44 0.4515 1,023,582
02/25/2019 0.46 0.4894 0.458 0.4723 1,071,256
02/22/2019 0.51 0.52 0.445 0.46 1,895,000
02/21/2019 0.53 0.53 0.475 0.4987 2,089,500
02/20/2019 0.62 0.65 0.5 0.5364 4,989,092
02/19/2019 0.6 0.69 0.56 0.63 7,535,413
02/15/2019 0.475 0.62 0.463 0.5273 8,261,589
02/14/2019 0.438 0.46 0.438 0.4566 1,394,252
02/13/2019 0.4359 0.44 0.429 0.438 497,961
02/12/2019 0.435 0.439 0.42 0.4359 784,850
02/11/2019 0.433 0.435 0.41 0.429 545,255
02/08/2019 0.42 0.437 0.42 0.425 689,796
02/07/2019 0.451 0.451 0.42 0.429 467,474
02/06/2019 0.461 0.461 0.436 0.4549 609,057
02/05/2019 0.4541 0.479 0.4362 0.458 815,344
02/04/2019 0.482 0.482 0.4056 0.4512 1,395,654
02/01/2019 0.465 0.465 0.4 0.4253 1,151,919
01/31/2019 0.48 0.48 0.4425 0.455 908,268
01/30/2019 0.497 0.497 0.45 0.473 1,033,047
01/29/2019 0.52 0.521 0.46 0.477 1,895,021
01/28/2019 0.54 0.54 0.5016 0.5225 861,765
01/25/2019 0.55 0.55 0.525 0.54 887,195
01/24/2019 0.56 0.565 0.52 0.534 877,596
01/23/2019 0.5356 0.6025 0.511 0.5555 2,296,670
01/22/2019 0.6 0.6 0.52 0.54 2,222,687
01/18/2019 0.677 0.75 0.573 0.61 8,826,447
01/17/2019 0.5986 0.615 0.5 0.534 2,050,311
01/16/2019 0.75 0.77 0.595 0.6072 3,227,934
01/15/2019 0.88 0.88 0.72 0.7413 2,875,324
01/14/2019 1 1.02 0.85 0.9081 3,653,964
01/11/2019 1.11 1.12 1.02 1.07 2,164,261
01/10/2019 1.19 1.2 1.11 1.13 3,288,796
01/09/2019 1.38 1.43 1.22 1.25 7,833,350
01/08/2019 1.18 1.26 1.1105 1.21 3,038,182
01/07/2019 1.15 1.3 1.09 1.15 3,649,241
01/04/2019 1.11 1.17 1.06 1.11 1,216,548
01/03/2019 1.14 1.23 1.03 1.13 2,643,574
01/02/2019 1.15 1.17 0.9519 1.13 2,132,968
12/31/2018 1.13 1.25 1.11 1.19 1,440,071
12/28/2018 1.38 1.42 1.1 1.17 1,623,367
12/27/2018 1.78 1.8 1.35 1.41 1,719,195
12/26/2018 1.94 2.3 1.78 1.93 1,234,498
12/24/2018 1.98 2.2 1.78 1.95 842,413
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio