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 (%)
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%)
Apr 03, 2017 3.928 3.990 3.927 3.927 3,380 -0.11(-2.74%)
Mar 31, 2017 3.996 4.064 3.996 4.038 3,765 +0.10(+2.51%)
Mar 30, 2017 3.984 3.986 3.882 3.939 8,389 +0.10(+2.47%)
Mar 29, 2017 3.857 3.857 3.844 3.844 3,720 -0.17(-4.34%)
Mar 28, 2017 4.019 4.019 4.019 4.019 1,547 +0.10(+2.47%)
Mar 27, 2017 4.161 4.245 3.922 3.922 2,012 +0.07(+1.85%)
Mar 24, 2017 3.977 4.264 3.851 3.851 27,024 -0.31(-7.45%)
Mar 23, 2017 4.148 4.187 4.135 4.161 7,088 -0.03(-0.78%)
Mar 22, 2017 3.824 4.199 3.824 4.194 14,818 +0.18(+4.52%)
Mar 21, 2017 4.006 4.012 4.006 4.012 1,416 +0.08(+1.97%)
Mar 20, 2017 4.193 4.393 3.657 3.935 41,882 -0.29(-6.76%)
Mar 17, 2017 4.255 4.255 4.220 4.220 6,567 -0.11(-2.49%)
Mar 16, 2017 4.219 4.494 4.219 4.328 3,756 +0.15(+3.69%)
Mar 15, 2017 4.180 4.193 4.004 4.174 15,920 +0.16(+3.87%)
Mar 13, 2017 4.018 4.018 4.018 77 -0.02(-0.49%)
Mar 10, 2017 3.831 4.038 3.822 4.038 10,528 +0.15(+3.82%)
Mar 09, 2017 3.858 3.909 3.856 3.889 5,587 +0.16(+4.15%)
Mar 08, 2017 3.761 3.935 3.708 3.734 17,985 +0.12(+3.21%)
Mar 07, 2017 3.553 3.683 3.528 3.618 28,247 +0.06(+1.82%)
Mar 06, 2017 3.683 3.689 3.230 3.553 20,508 -0.17(-4.51%)
Mar 03, 2017 3.553 3.973 3.553 3.721 2,591 -0.15(-3.84%)
Mar 02, 2017 3.767 3.909 3.754 3.870 20,003 +0.11(+2.92%)
Mar 01, 2017 3.481 3.767 3.392 3.760 36,861 +0.21(+5.82%)
Feb 28, 2017 3.683 3.715 3.392 3.553 10,401 -0.09(-2.45%)
Feb 27, 2017 3.683 3.683 3.363 3.643 21,653 -0.05(-1.26%)
Feb 24, 2017 3.457 4.103 3.276 3.689 25,693 +0.27(+7.94%)
Feb 23, 2017 3.230 4.103 3.069 3.418 258,637 +0.44(+14.75%)
Feb 22, 2017 6.145 6.145 2.022 2.978 711,440 -3.28(-52.43%)
Feb 21, 2017 6.448 6.448 6.260 6.260 202,781 -0.20(-3.10%)
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.