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 (%)
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%)
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.