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 (%)
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%)
Sep 01, 2017 4.758 4.758 4.758 4.758 975 +0.02(+0.45%)
Aug 31, 2017 4.676 4.736 4.676 4.736 1,868 -0.04(-0.76%)
Aug 30, 2017 4.689 4.773 4.615 4.773 31,514 +0.08(+1.67%)
Aug 29, 2017 4.699 4.719 4.694 4.694 4,063 +0.00(+0.10%)
Aug 28, 2017 4.690 4.690 4.683 4.690 2,129 +0.05(+1.02%)
Aug 25, 2017 4.641 4.642 4.641 4.642 325 +0.02(+0.50%)
Aug 24, 2017 4.719 4.719 4.619 4.619 3,694 -0.10(-2.10%)
Aug 23, 2017 4.615 4.718 4.615 4.718 6,370 +0.08(+1.69%)
Aug 22, 2017 4.627 4.683 4.584 4.639 6,403 -0.05(-1.08%)
Aug 21, 2017 4.631 4.690 4.615 4.690 11,560 +0.20(+4.42%)
Aug 18, 2017 4.490 4.537 4.490 4.492 3,097 -0.03(-0.68%)
Aug 17, 2017 4.630 4.630 4.523 4.523 7,859 -0.11(-2.39%)
Aug 16, 2017 4.714 4.714 4.633 4.633 3,900 -0.02(-0.51%)
Aug 15, 2017 4.657 4.657 4.657 4.657 326 -0.02(-0.42%)
Aug 14, 2017 4.676 4.676 4.676 4.676 347 -0.00(-0.00%)
Aug 10, 2017 4.676 4.676 4.676 26 -0.05(-1.04%)
Aug 08, 2017 4.726 4.726 4.726 0 +0.01(+0.13%)
Aug 07, 2017 4.719 4.719 4.719 4.719 1,318 +0.02(+0.52%)
Aug 04, 2017 4.621 4.695 4.621 4.695 1,300 +0.05(+1.06%)
Aug 03, 2017 4.641 4.646 4.641 4.646 734 +0.00(+0.00%)
Aug 02, 2017 4.622 4.646 4.622 4.646 1,708 -0.04(-0.83%)
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.