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 )

0.7760 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 (%)
Dec 29, 2017 3.774 3.774 3.774 0 -0.06(-1.67%)
Dec 28, 2017 3.596 3.873 3.589 3.838 5,558 +0.25(+6.93%)
Dec 27, 2017 3.553 3.589 3.398 3.589 7,460 +0.04(+1.00%)
Dec 26, 2017 3.516 3.553 3.340 3.553 10,588 -0.25(-6.54%)
Dec 22, 2017 3.802 3.802 3.802 3.802 534 -0.03(-0.74%)
Dec 21, 2017 3.831 3.838 3.831 3.831 3,571 +0.00(+0.00%)
Dec 20, 2017 3.908 3.908 3.831 3.831 2,110 -0.05(-1.21%)
Dec 19, 2017 3.884 3.885 3.831 3.877 7,979 +0.04(+1.04%)
Dec 18, 2017 3.987 3.999 3.838 3.838 4,727 -0.15(-3.74%)
Dec 15, 2017 3.887 4.118 3.887 3.987 5,297 -0.13(-3.09%)
Dec 14, 2017 4.069 4.120 3.995 4.114 3,305 +0.10(+2.49%)
Dec 13, 2017 4.014 4.014 4.014 4.014 303 +0.08(+2.14%)
Dec 12, 2017 4.086 4.099 3.923 3.930 5,241 -0.17(-4.17%)
Dec 11, 2017 4.086 4.101 4.086 4.101 896 +0.01(+0.35%)
Dec 07, 2017 4.086 4.086 4.086 140 +0.16(+3.98%)
Dec 06, 2017 3.966 3.966 3.923 3.930 2,553 -0.03(-0.72%)
Dec 05, 2017 3.958 3.958 3.958 3.958 281 +0.01(+0.36%)
Dec 01, 2017 3.944 3.944 3.944 0 -0.07(-1.77%)
Nov 30, 2017 4.030 4.030 4.015 4.015 984 +0.04(+0.89%)
Nov 28, 2017 3.980 3.980 3.980 8 +0.07(+1.82%)
Nov 22, 2017 3.909 3.909 3.909 0 -0.21(-5.17%)
Nov 21, 2017 3.909 4.122 3.887 4.122 4,362 +0.12(+3.02%)
Nov 20, 2017 4.001 4.001 4.001 4.001 144 +0.02(+0.54%)
Nov 17, 2017 3.893 3.987 3.880 3.980 3,170 -0.09(-2.10%)
Nov 15, 2017 4.065 4.065 4.065 104 -0.05(-1.11%)
Nov 13, 2017 4.111 4.111 4.111 0 -0.09(-2.13%)
Nov 09, 2017 4.200 4.200 4.200 0 +0.17(+4.23%)
Nov 08, 2017 4.025 4.101 3.764 4.030 5,912 -0.22(-5.18%)
Nov 07, 2017 4.250 4.250 4.250 4.250 242 +0.06(+1.36%)
Nov 06, 2017 4.413 4.413 4.193 4.193 1,125 -0.22(-4.99%)
Nov 03, 2017 4.617 4.617 4.413 4.413 8,442 -0.14(-2.97%)
Nov 02, 2017 4.563 4.618 4.413 4.548 7,018 -0.06(-1.27%)
Nov 01, 2017 4.576 4.621 4.556 4.607 3,165 -0.11(-2.42%)
Oct 31, 2017 4.762 4.762 4.721 4.721 852 -0.05(-1.09%)
Oct 30, 2017 4.698 4.773 4.520 4.773 1,196 +0.01(+0.24%)
Oct 26, 2017 4.762 4.762 4.762 106 -0.09(-1.83%)
Oct 25, 2017 4.904 4.904 4.833 4.850 4,193 -0.12(-2.50%)
Oct 23, 2017 4.975 4.975 4.975 0 -0.01(-0.17%)
Oct 20, 2017 5.046 5.046 4.983 4.983 5,760 -0.10(-1.93%)
Oct 19, 2017 4.975 5.081 4.975 5.081 800 +0.09(+1.72%)
Oct 17, 2017 4.995 4.995 4.995 0 +0.00(+0.09%)
Oct 13, 2017 4.991 4.991 4.991 87 -0.00(-0.02%)
Oct 12, 2017 4.975 4.996 4.975 4.992 4,629 -0.21(-4.04%)
Oct 11, 2017 4.975 5.202 4.975 5.202 1,129 +0.21(+4.26%)
Oct 10, 2017 5.224 5.252 4.975 4.990 3,493 -0.11(-2.12%)
Oct 09, 2017 4.953 5.259 4.953 5.098 18,417 +0.14(+2.77%)
Oct 06, 2017 5.103 5.103 4.811 4.961 4,440 -0.09(-1.69%)
Oct 05, 2017 4.833 5.046 4.728 5.046 14,833 +0.07(+1.43%)
Oct 04, 2017 4.975 4.975 4.754 4.975 13,465 +0.18(+3.70%)
Oct 03, 2017 4.676 4.989 4.676 4.797 63,831 -0.18(-3.57%)
Oct 02, 2017 4.975 5.074 4.946 4.975 41,527 +0.32(+6.85%)
Sep 29, 2017 4.634 4.656 4.634 4.656 2,673 +0.04(+0.79%)
Sep 28, 2017 4.619 4.619 4.619 4.619 140 -0.36(-7.28%)
Sep 27, 2017 4.982 4.982 4.982 4.982 140 -0.13(-2.46%)
Sep 26, 2017 5.010 5.117 4.975 5.108 16,599 +0.13(+2.51%)
Sep 25, 2017 4.968 5.017 4.968 4.983 4,846 -0.05(-0.90%)
Sep 21, 2017 5.028 5.028 5.028 0 +0.37(+7.84%)
Sep 19, 2017 4.662 4.662 4.662 8 -0.06(-1.35%)
Sep 18, 2017 4.996 4.996 4.619 4.726 11,988 +0.11(+2.31%)
Sep 15, 2017 4.994 5.169 4.361 4.619 37,862 -0.48(-9.49%)
Sep 14, 2017 5.095 5.104 5.095 5.104 2,125 +0.01(+0.13%)
Sep 13, 2017 5.007 5.098 5.007 5.098 6,346 +0.00(+0.00%)
Sep 12, 2017 5.094 5.098 5.085 5.098 1,086 +0.00(+0.00%)
Sep 11, 2017 5.091 5.098 4.998 5.098 1,086 +0.05(+0.91%)
Sep 08, 2017 4.992 5.051 4.992 5.051 1,826 +0.04(+0.75%)
Sep 07, 2017 5.014 5.014 4.975 5.014 6,996 +0.01(+0.13%)
Sep 06, 2017 5.026 5.026 4.980 5.007 1,354 -0.01(-0.28%)
Sep 05, 2017 5.014 5.021 5.014 5.021 2,399 +0.03(+0.51%)
Sep 01, 2017 4.996 4.996 4.996 4.996 928 +0.02(+0.45%)
Aug 31, 2017 4.910 4.973 4.910 4.973 1,779 -0.04(-0.76%)
Aug 30, 2017 4.923 5.011 4.846 5.011 30,013 +0.08(+1.67%)
Aug 29, 2017 4.934 4.955 4.929 4.929 3,869 +0.00(+0.10%)
Aug 28, 2017 4.925 4.925 4.917 4.924 2,027 +0.05(+1.02%)
Aug 25, 2017 4.874 4.874 4.874 4.874 309 +0.02(+0.50%)
Aug 24, 2017 4.955 4.955 4.850 4.850 3,518 -0.10(-2.10%)
Aug 23, 2017 4.846 4.954 4.846 4.954 6,067 +0.08(+1.69%)
Aug 22, 2017 4.858 4.917 4.813 4.871 6,098 -0.05(-1.08%)
Aug 21, 2017 4.863 4.925 4.846 4.925 11,009 +0.21(+4.42%)
Aug 18, 2017 4.715 4.764 4.715 4.716 2,950 -0.03(-0.68%)
Aug 17, 2017 4.861 4.861 4.749 4.749 7,485 -0.12(-2.39%)
Aug 16, 2017 4.949 4.949 4.865 4.865 3,714 -0.02(-0.51%)
Aug 15, 2017 4.889 4.889 4.889 4.889 311 -0.02(-0.42%)
Aug 14, 2017 4.910 4.910 4.910 4.910 331 -0.00(-0.00%)
Aug 10, 2017 4.910 4.910 4.910 24 -0.05(-1.04%)
Aug 08, 2017 4.962 4.962 4.962 0 +0.01(+0.13%)
Aug 07, 2017 4.955 4.955 4.955 4.955 1,255 +0.03(+0.52%)
Aug 04, 2017 4.852 4.930 4.852 4.930 1,238 +0.05(+1.06%)
Aug 03, 2017 4.874 4.878 4.874 4.878 699 +0.00(+0.00%)
Aug 02, 2017 4.853 4.878 4.853 4.878 1,626 -0.04(-0.83%)
Aug 01, 2017 4.951 4.962 4.852 4.919 21,520 -0.02(-0.48%)
Jul 31, 2017 4.962 4.968 4.942 4.942 3,973 +0.02(+0.35%)
Jul 27, 2017 4.925 4.925 4.925 7 +0.08(+1.65%)
Jul 26, 2017 4.846 4.846 4.846 4.846 9,288 -0.06(-1.32%)
Jul 25, 2017 4.846 4.910 4.846 4.910 18,587 +0.00(+0.00%)
Jul 24, 2017 4.833 4.968 4.833 4.910 7,352 +0.26(+5.50%)
Jul 21, 2017 4.654 4.654 4.654 4.654 385 -0.21(-4.23%)
Jul 20, 2017 4.910 4.923 4.860 4.860 2,570 -0.06(-1.16%)
Jul 19, 2017 4.848 4.917 4.846 4.917 4,333 -0.08(-1.58%)
Jul 18, 2017 4.852 5.001 4.846 4.996 14,458 -0.01(-0.23%)
Jul 14, 2017 5.007 5.007 5.007 0 +0.05(+1.01%)
Jul 13, 2017 5.007 5.011 4.955 4.957 2,857 -0.02(-0.35%)
Jul 12, 2017 4.974 4.974 4.974 4.974 795 +0.03(+0.65%)
Jul 11, 2017 4.942 4.942 4.942 4.942 773 -0.04(-0.87%)
Jul 10, 2017 4.955 5.098 4.955 4.986 3,869 +0.04(+0.75%)
Jul 07, 2017 4.949 4.949 4.949 4.949 232 +0.01(+0.13%)
Jul 05, 2017 4.942 4.942 4.942 0 +0.03(+0.66%)
Jul 03, 2017 5.007 5.007 4.910 4.910 1,315 +0.06(+1.33%)
Jun 29, 2017 4.846 4.846 4.846 88 +0.15(+3.16%)
Jun 28, 2017 4.703 4.703 4.697 4.697 390 -0.05(-1.08%)
Jun 27, 2017 5.065 5.065 4.038 4.749 19,951 -0.29(-5.77%)
Jun 26, 2017 5.136 5.136 5.039 5.039 3,038 +0.07(+1.43%)
Jun 23, 2017 4.858 4.968 4.858 4.968 784 -0.01(-0.13%)
Jun 22, 2017 4.678 5.001 4.647 4.975 125,128 +0.40(+8.76%)
Jun 19, 2017 4.574 4.574 4.574 1 -0.02(-0.42%)
Jun 15, 2017 4.594 4.594 4.594 78 +0.04(+0.85%)
Jun 14, 2017 4.523 4.561 4.523 4.555 5,107 -0.07(-1.46%)
Jun 09, 2017 4.622 4.622 4.622 0 -0.06(-1.22%)
Jun 08, 2017 4.508 4.680 4.508 4.680 2,332 +0.09(+1.87%)
Jun 07, 2017 4.484 4.601 4.484 4.594 4,689 +0.14(+3.04%)
Jun 06, 2017 4.678 4.681 4.458 4.458 2,013 -0.23(-4.83%)
Jun 05, 2017 4.691 4.691 4.684 4.684 811 +0.19(+4.17%)
Jun 02, 2017 4.600 4.619 4.497 4.497 2,135 -0.09(-1.97%)
Jun 01, 2017 4.497 4.587 4.497 4.587 1,509 +0.10(+2.16%)
May 31, 2017 4.451 4.603 4.451 4.490 1,102 +0.03(+0.58%)
May 30, 2017 4.523 4.523 4.458 4.464 4,689 +0.10(+2.37%)
May 26, 2017 4.361 4.529 4.254 4.361 46,881 +0.28(+6.97%)
May 25, 2017 4.342 4.393 4.077 4.077 16,891 -0.06(-1.53%)
May 24, 2017 4.210 4.419 4.015 4.140 27,860 -0.07(-1.72%)
May 23, 2017 4.197 4.218 4.174 4.212 7,410 +0.01(+0.15%)
May 22, 2017 4.161 4.238 4.038 4.206 36,528 +0.36(+9.41%)
May 18, 2017 3.844 3.844 3.844 1 -0.05(-1.33%)
May 17, 2017 3.941 4.258 3.876 3.896 23,591 +0.25(+6.73%)
May 16, 2017 3.805 3.935 3.650 3.650 6,226 +0.05(+1.25%)
May 15, 2017 3.612 3.747 3.605 3.605 43,535 -0.04(-1.08%)
May 12, 2017 3.683 3.683 3.645 3.645 4,411 +0.24(+6.92%)
May 11, 2017 3.474 3.474 3.380 3.409 32,976 -0.14(-3.98%)
May 10, 2017 3.612 3.612 3.537 3.550 3,693 +0.09(+2.70%)
May 09, 2017 3.463 3.463 3.392 3.457 10,717 +0.01(+0.19%)
May 08, 2017 3.469 3.469 3.444 3.450 3,298 +0.02(+0.57%)
May 05, 2017 3.544 3.544 3.431 3.431 3,779 -0.09(-2.44%)
May 04, 2017 3.573 3.573 3.566 3.516 2,895 -0.00(-0.13%)
May 03, 2017 3.521 3.521 3.521 3.521 309 +0.04(+1.11%)
May 02, 2017 3.398 3.482 3.398 3.482 3,957 +0.06(+1.89%)
May 01, 2017 3.472 3.472 3.411 3.418 3,573 -0.21(-5.71%)
Apr 28, 2017 3.625 3.625 3.625 3.625 832 -0.03(-0.70%)
Apr 27, 2017 3.457 3.650 3.457 3.650 397 +0.19(+5.61%)
Apr 26, 2017 3.424 3.529 3.375 3.457 35,186 -0.06(-1.78%)
Apr 25, 2017 3.586 3.586 3.457 3.519 22,944 -0.16(-4.27%)
Apr 24, 2017 3.847 3.875 3.636 3.676 9,053 -0.06(-1.74%)
Apr 21, 2017 3.741 3.741 3.741 3.741 928 -0.04(-1.08%)
Apr 20, 2017 3.851 3.864 3.782 3.782 1,558 +0.15(+4.02%)
Apr 19, 2017 3.636 3.636 3.636 3.636 773 +0.11(+3.08%)
Apr 18, 2017 3.573 3.592 3.505 3.528 12,599 -0.17(-4.55%)
Apr 17, 2017 3.747 3.747 3.576 3.696 14,297 -0.05(-1.38%)
Apr 13, 2017 3.760 3.760 3.747 3.747 628 -0.01(-0.34%)
Apr 12, 2017 3.812 3.818 3.760 3.760 7,014 +0.01(+0.17%)
Apr 11, 2017 3.876 3.876 3.754 3.754 8,752 -0.21(-5.22%)
Apr 10, 2017 3.876 3.973 3.876 3.960 891 +0.15(+3.90%)
Apr 07, 2017 3.812 3.812 3.812 3.812 707 -0.10(-2.64%)
Apr 06, 2017 3.889 3.928 3.889 3.915 4,194 +0.06(+1.47%)
Apr 05, 2017 3.929 3.929 3.858 3.858 1,393 -0.02(-0.47%)
Apr 04, 2017 3.931 3.931 3.876 3.876 3,442 -0.05(-1.30%)
Apr 03, 2017 3.928 3.990 3.927 3.927 3,380 -0.11(-2.74%)
Mar 31, 2017 3.996 4.064 3.996 4.038 3,765 +0.10(+2.51%)
Mar 30, 2017 3.984 3.986 3.882 3.939 8,389 +0.10(+2.47%)
Mar 29, 2017 3.857 3.857 3.844 3.844 3,720 -0.17(-4.34%)
Mar 28, 2017 4.019 4.019 4.019 4.019 1,547 +0.10(+2.47%)
Mar 27, 2017 4.161 4.245 3.922 3.922 2,012 +0.07(+1.85%)
Mar 24, 2017 3.977 4.264 3.851 3.851 27,024 -0.31(-7.45%)
Mar 23, 2017 4.148 4.187 4.135 4.161 7,088 -0.03(-0.78%)
Mar 22, 2017 3.824 4.199 3.824 4.194 14,818 +0.18(+4.52%)
Mar 21, 2017 4.006 4.012 4.006 4.012 1,416 +0.08(+1.97%)
Mar 20, 2017 4.193 4.393 3.657 3.935 41,882 -0.29(-6.76%)
Mar 17, 2017 4.255 4.255 4.220 4.220 6,567 -0.11(-2.49%)
Mar 16, 2017 4.219 4.494 4.219 4.328 3,756 +0.15(+3.69%)
Mar 15, 2017 4.180 4.193 4.004 4.174 15,920 +0.16(+3.87%)
Mar 13, 2017 4.018 4.018 4.018 77 -0.02(-0.49%)
Mar 10, 2017 3.831 4.038 3.822 4.038 10,528 +0.15(+3.82%)
Mar 09, 2017 3.858 3.909 3.856 3.889 5,587 +0.16(+4.15%)
Mar 08, 2017 3.761 3.935 3.708 3.734 17,985 +0.12(+3.21%)
Mar 07, 2017 3.553 3.683 3.528 3.618 28,247 +0.06(+1.82%)
Mar 06, 2017 3.683 3.689 3.230 3.553 20,508 -0.17(-4.51%)
Mar 03, 2017 3.553 3.973 3.553 3.721 2,591 -0.15(-3.84%)
Mar 02, 2017 3.767 3.909 3.754 3.870 20,003 +0.11(+2.92%)
Mar 01, 2017 3.481 3.767 3.392 3.760 36,861 +0.21(+5.82%)
Feb 28, 2017 3.683 3.715 3.392 3.553 10,401 -0.09(-2.45%)
Feb 27, 2017 3.683 3.683 3.363 3.643 21,653 -0.05(-1.26%)
Feb 24, 2017 3.457 4.103 3.276 3.689 25,693 +0.27(+7.94%)
Feb 23, 2017 3.230 4.103 3.069 3.418 258,637 +0.44(+14.75%)
Feb 22, 2017 6.145 6.145 2.022 2.978 711,440 -3.28(-52.43%)
Feb 21, 2017 6.448 6.448 6.260 6.260 202,781 -0.20(-3.10%)
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.