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 (%)
Dec 29, 2017 3.594 3.594 3.594 0 -0.06(-1.67%)
Dec 28, 2017 3.425 3.689 3.418 3.655 5,835 +0.24(+6.93%)
Dec 27, 2017 3.384 3.418 3.236 3.418 7,833 +0.03(+1.00%)
Dec 26, 2017 3.349 3.384 3.181 3.384 11,117 -0.24(-6.54%)
Dec 22, 2017 3.621 3.621 3.621 3.621 561 -0.03(-0.74%)
Dec 21, 2017 3.648 3.655 3.648 3.648 3,749 +0.00(+0.00%)
Dec 20, 2017 3.722 3.722 3.648 3.648 2,216 -0.04(-1.21%)
Dec 19, 2017 3.699 3.700 3.648 3.693 8,378 +0.04(+1.04%)
Dec 18, 2017 3.797 3.809 3.655 3.655 4,964 -0.14(-3.74%)
Dec 15, 2017 3.702 3.922 3.702 3.797 5,562 -0.12(-3.09%)
Dec 14, 2017 3.875 3.924 3.805 3.918 3,470 +0.10(+2.49%)
Dec 13, 2017 3.823 3.823 3.823 3.823 319 +0.08(+2.14%)
Dec 12, 2017 3.892 3.904 3.736 3.743 5,503 -0.16(-4.17%)
Dec 11, 2017 3.892 3.906 3.892 3.906 941 +0.01(+0.35%)
Dec 07, 2017 3.892 3.892 3.892 147 +0.15(+3.98%)
Dec 06, 2017 3.777 3.777 3.736 3.743 2,681 -0.03(-0.72%)
Dec 05, 2017 3.770 3.770 3.770 3.770 295 +0.01(+0.36%)
Dec 01, 2017 3.756 3.756 3.756 0 -0.07(-1.77%)
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%)
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.