Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cemtrex Inc Series 1 Pfd (NQ: CETXP )

N/A UNCHANGED
Last Price Updated: 2:59 PM EST, Jan 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 4.239 4.383 4.239 4.276 1,157 +0.02(+0.58%)
May 30, 2017 4.307 4.307 4.246 4.252 4,924 +0.10(+2.37%)
May 26, 2017 4.153 4.313 4.051 4.153 49,225 +0.27(+6.97%)
May 25, 2017 4.135 4.184 3.883 3.883 17,735 -0.06(-1.53%)
May 24, 2017 4.009 4.209 3.824 3.943 29,253 -0.07(-1.72%)
May 23, 2017 3.997 4.017 3.975 4.012 7,781 +0.01(+0.15%)
May 22, 2017 3.963 4.036 3.846 4.006 38,354 +0.34(+9.41%)
May 18, 2017 3.661 3.661 3.661 1 -0.05(-1.33%)
May 17, 2017 3.753 4.055 3.692 3.710 24,771 +0.23(+6.73%)
May 16, 2017 3.624 3.747 3.476 3.476 6,538 +0.04(+1.25%)
May 15, 2017 3.440 3.569 3.433 3.433 45,712 -0.04(-1.08%)
May 12, 2017 3.507 3.507 3.471 3.471 4,631 +0.22(+6.92%)
May 11, 2017 3.308 3.308 3.219 3.246 34,624 -0.13(-3.98%)
May 10, 2017 3.440 3.440 3.369 3.381 3,877 +0.09(+2.70%)
May 09, 2017 3.298 3.298 3.230 3.292 11,252 +0.01(+0.19%)
May 08, 2017 3.303 3.303 3.280 3.286 3,463 +0.02(+0.56%)
May 05, 2017 3.375 3.375 3.267 3.267 3,968 -0.08(-2.44%)
May 04, 2017 3.403 3.403 3.397 3.349 3,040 -0.00(-0.13%)
May 03, 2017 3.353 3.353 3.353 3.353 325 +0.04(+1.11%)
May 02, 2017 3.237 3.317 3.237 3.317 4,155 +0.06(+1.89%)
May 01, 2017 3.307 3.307 3.249 3.255 3,752 -0.20(-5.71%)
Apr 28, 2017 3.452 3.452 3.452 3.452 874 -0.02(-0.70%)
Apr 27, 2017 3.292 3.476 3.292 3.476 417 +0.18(+5.61%)
Apr 26, 2017 3.261 3.361 3.215 3.292 36,945 -0.06(-1.78%)
Apr 25, 2017 3.415 3.415 3.292 3.352 24,091 -0.15(-4.27%)
Apr 24, 2017 3.664 3.691 3.463 3.501 9,505 -0.06(-1.74%)
Apr 21, 2017 3.563 3.563 3.563 3.563 975 -0.04(-1.08%)
Apr 20, 2017 3.667 3.680 3.602 3.602 1,636 +0.14(+4.02%)
Apr 19, 2017 3.463 3.463 3.463 3.463 812 +0.10(+3.08%)
Apr 18, 2017 3.403 3.421 3.338 3.360 13,229 -0.16(-4.55%)
Apr 17, 2017 3.569 3.569 3.406 3.520 15,011 -0.05(-1.38%)
Apr 13, 2017 3.581 3.581 3.569 3.569 659 -0.01(-0.34%)
Apr 12, 2017 3.630 3.636 3.581 3.581 7,365 +0.01(+0.17%)
Apr 11, 2017 3.692 3.692 3.575 3.575 9,190 -0.20(-5.22%)
Apr 10, 2017 3.692 3.784 3.692 3.772 936 +0.14(+3.90%)
Apr 07, 2017 3.630 3.630 3.630 3.630 742 -0.10(-2.64%)
Apr 06, 2017 3.704 3.741 3.704 3.729 4,404 +0.05(+1.47%)
Apr 05, 2017 3.742 3.742 3.675 3.675 1,462 -0.02(-0.47%)
Apr 04, 2017 3.743 3.743 3.692 3.692 3,614 -0.05(-1.30%)
Apr 03, 2017 3.741 3.800 3.740 3.740 3,549 -0.11(-2.74%)
Mar 31, 2017 3.806 3.870 3.806 3.846 3,954 +0.09(+2.51%)
Mar 30, 2017 3.794 3.796 3.697 3.752 8,808 +0.09(+2.47%)
Mar 29, 2017 3.673 3.673 3.661 3.661 3,906 -0.17(-4.34%)
Mar 28, 2017 3.827 3.827 3.827 3.827 1,625 +0.09(+2.47%)
Mar 27, 2017 3.963 4.043 3.735 3.735 2,112 +0.07(+1.85%)
Mar 24, 2017 3.787 4.061 3.667 3.667 28,376 -0.30(-7.45%)
Mar 23, 2017 3.950 3.987 3.938 3.963 7,443 -0.03(-0.78%)
Mar 22, 2017 3.642 4.000 3.642 3.994 15,559 +0.17(+4.52%)
Mar 21, 2017 3.815 3.821 3.815 3.821 1,487 +0.07(+1.97%)
Mar 20, 2017 3.993 4.184 3.483 3.747 43,976 -0.27(-6.76%)
Mar 17, 2017 4.053 4.053 4.019 4.019 6,895 -0.10(-2.49%)
Mar 16, 2017 4.018 4.280 4.018 4.122 3,944 +0.15(+3.69%)
Mar 15, 2017 3.981 3.993 3.813 3.975 16,716 +0.15(+3.87%)
Mar 13, 2017 3.827 3.827 3.827 81 -0.02(-0.49%)
Mar 10, 2017 3.649 3.846 3.640 3.846 11,054 +0.14(+3.82%)
Mar 09, 2017 3.675 3.723 3.673 3.704 5,866 +0.15(+4.15%)
Mar 08, 2017 3.582 3.747 3.532 3.556 18,884 +0.11(+3.21%)
Mar 07, 2017 3.384 3.507 3.360 3.446 29,659 +0.06(+1.82%)
Mar 06, 2017 3.507 3.513 3.077 3.384 21,533 -0.16(-4.51%)
Mar 03, 2017 3.384 3.784 3.384 3.544 2,720 -0.14(-3.84%)
Mar 02, 2017 3.587 3.723 3.575 3.686 21,004 +0.10(+2.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.