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 (%)
Feb 28, 2018 3.994 4.051 3.994 4.015 2,742 +0.02(+0.53%)
Feb 26, 2018 3.994 3.994 3.994 0 +0.05(+1.26%)
Feb 23, 2018 4.172 4.172 3.909 3.944 31,424 -0.18(-4.31%)
Feb 22, 2018 3.944 4.122 3.909 4.122 18,057 +0.00(+0.00%)
Feb 21, 2018 3.909 4.122 3.909 4.122 7,774 +0.14(+3.57%)
Feb 20, 2018 3.909 3.980 3.909 3.980 313 +0.01(+0.16%)
Feb 16, 2018 3.973 3.973 3.973 0 -0.08(-1.91%)
Feb 14, 2018 4.051 4.051 4.051 0 +0.07(+1.78%)
Feb 09, 2018 3.980 3.980 3.980 0 -0.04(-0.88%)
Feb 08, 2018 4.015 4.015 4.015 4.015 281 -0.04(-0.88%)
Feb 07, 2018 4.051 4.051 4.051 4.051 502 +0.07(+1.79%)
Feb 06, 2018 3.980 4.007 3.980 3.980 1,740 -0.00(-0.02%)
Feb 05, 2018 3.981 3.909 3.981 851 +0.07(+1.84%)
Jan 31, 2018 3.909 3.909 3.909 0 -0.14(-3.51%)
Jan 29, 2018 4.051 4.051 4.051 0 +0.00(+0.00%)
Jan 26, 2018 4.086 4.229 4.037 4.051 6,575 +0.00(+0.00%)
Jan 24, 2018 4.051 4.051 4.051 21 -0.14(-3.39%)
Jan 23, 2018 4.193 4.193 4.193 4.193 555 +0.04(+0.85%)
Jan 22, 2018 4.158 4.175 4.115 4.157 7,612 +0.08(+1.92%)
Jan 19, 2018 4.086 4.122 3.909 4.079 10,347 +0.03(+0.70%)
Jan 18, 2018 4.122 4.157 4.051 4.051 10,295 +0.00(+0.00%)
Jan 17, 2018 3.624 4.063 3.624 4.051 11,238 +0.32(+8.57%)
Jan 16, 2018 3.582 3.731 3.582 3.731 1,312 +0.11(+2.94%)
Jan 12, 2018 3.624 3.624 3.624 0 +0.07(+2.00%)
Jan 11, 2018 3.553 3.556 3.553 3.553 1,885 -0.07(-1.96%)
Jan 10, 2018 3.767 3.568 3.624 8,422 -0.14(-3.78%)
Jan 09, 2018 4.179 4.179 3.696 3.767 13,575 -0.43(-10.16%)
Jan 08, 2018 3.831 4.193 3.552 4.193 15,351 +0.36(+9.26%)
Jan 03, 2018 3.838 3.838 3.838 0 +0.02(+0.56%)
Jan 02, 2018 3.575 3.923 3.575 3.816 4,664 +0.04(+1.13%)
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%)
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.