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 (%)
Nov 30, 2017 3.838 3.838 3.824 3.824 1,034 +0.03(+0.89%)
Nov 28, 2017 3.790 3.790 3.790 8 +0.07(+1.82%)
Nov 22, 2017 3.723 3.723 3.723 0 -0.20(-5.17%)
Nov 21, 2017 3.723 3.926 3.702 3.926 4,580 +0.12(+3.02%)
Nov 20, 2017 3.811 3.811 3.811 3.811 152 +0.02(+0.54%)
Nov 17, 2017 3.707 3.797 3.696 3.790 3,328 -0.08(-2.10%)
Nov 15, 2017 3.872 3.872 3.872 109 -0.04(-1.11%)
Nov 13, 2017 3.915 3.915 3.915 0 -0.09(-2.13%)
Nov 09, 2017 4.000 4.000 4.000 0 +0.16(+4.23%)
Nov 08, 2017 3.834 3.905 3.585 3.838 6,208 -0.21(-5.18%)
Nov 07, 2017 4.048 4.048 4.048 4.048 254 +0.05(+1.36%)
Nov 06, 2017 4.203 4.203 3.993 3.993 1,181 -0.21(-4.99%)
Nov 03, 2017 4.397 4.397 4.203 4.203 8,864 -0.13(-2.97%)
Nov 02, 2017 4.345 4.398 4.203 4.332 7,369 -0.06(-1.27%)
Nov 01, 2017 4.358 4.401 4.339 4.387 3,324 -0.11(-2.42%)
Oct 31, 2017 4.535 4.535 4.496 4.496 895 -0.05(-1.09%)
Oct 30, 2017 4.474 4.546 4.305 4.546 1,255 +0.01(+0.24%)
Oct 26, 2017 4.535 4.535 4.535 112 -0.08(-1.83%)
Oct 25, 2017 4.670 4.670 4.603 4.619 4,402 -0.12(-2.50%)
Oct 23, 2017 4.738 4.738 4.738 0 -0.01(-0.17%)
Oct 20, 2017 4.806 4.806 4.746 4.746 6,048 -0.09(-1.93%)
Oct 19, 2017 4.738 4.839 4.738 4.839 840 +0.08(+1.72%)
Oct 17, 2017 4.757 4.757 4.757 0 +0.00(+0.09%)
Oct 13, 2017 4.753 4.753 4.753 91 -0.00(-0.02%)
Oct 12, 2017 4.738 4.758 4.738 4.754 4,860 -0.20(-4.04%)
Oct 11, 2017 4.738 4.954 4.738 4.954 1,186 +0.20(+4.26%)
Oct 10, 2017 4.975 5.002 4.738 4.752 3,668 -0.10(-2.12%)
Oct 09, 2017 4.718 5.009 4.718 4.855 19,338 +0.13(+2.77%)
Oct 06, 2017 4.860 4.860 4.582 4.724 4,662 -0.08(-1.69%)
Oct 05, 2017 4.603 4.806 4.503 4.806 15,575 +0.07(+1.43%)
Oct 04, 2017 4.738 4.738 4.528 4.738 14,139 +0.17(+3.70%)
Oct 03, 2017 4.454 4.751 4.454 4.569 67,023 -0.17(-3.57%)
Oct 02, 2017 4.738 4.833 4.711 4.738 43,604 +0.30(+6.85%)
Sep 29, 2017 4.413 4.434 4.413 4.434 2,807 +0.03(+0.79%)
Sep 28, 2017 4.399 4.399 4.399 4.399 147 -0.35(-7.28%)
Sep 27, 2017 4.745 4.745 4.745 4.745 147 -0.12(-2.46%)
Sep 26, 2017 4.772 4.873 4.738 4.864 17,429 +0.12(+2.51%)
Sep 25, 2017 4.731 4.778 4.731 4.745 5,088 -0.04(-0.90%)
Sep 21, 2017 4.788 4.788 4.788 0 +0.35(+7.84%)
Sep 19, 2017 4.440 4.440 4.440 8 -0.06(-1.35%)
Sep 18, 2017 4.758 4.758 4.399 4.501 12,587 +0.10(+2.31%)
Sep 15, 2017 4.756 4.922 4.153 4.399 39,755 -0.46(-9.49%)
Sep 14, 2017 4.852 4.861 4.852 4.861 2,231 +0.01(+0.13%)
Sep 13, 2017 4.769 4.855 4.769 4.855 6,663 +0.00(+0.00%)
Sep 12, 2017 4.851 4.855 4.842 4.855 1,140 +0.00(+0.00%)
Sep 11, 2017 4.848 4.855 4.760 4.855 1,140 +0.04(+0.91%)
Sep 08, 2017 4.754 4.811 4.754 4.811 1,917 +0.04(+0.75%)
Sep 07, 2017 4.775 4.775 4.738 4.775 7,345 +0.01(+0.13%)
Sep 06, 2017 4.787 4.787 4.743 4.769 1,422 -0.01(-0.28%)
Sep 05, 2017 4.775 4.782 4.775 4.782 2,519 +0.02(+0.51%)
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.