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 (%)
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%)
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.