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 (%)
Feb 28, 2019 1.365 1.365 1.365 1.365 460 +0.18(+15.66%)
Feb 27, 2019 1.222 1.222 1.180 1.180 633 -0.01(-1.19%)
Feb 26, 2019 1.194 1.194 1.194 1.194 1,640 -0.12(-9.19%)
Feb 25, 2019 1.315 1.315 1.315 1.315 786 -0.07(-5.13%)
Feb 22, 2019 1.386 1.386 1.386 1.386 1,266 +0.00(+0.00%)
Feb 21, 2019 1.386 1.386 1.386 1.386 1,308 -0.09(-6.25%)
Feb 20, 2019 1.443 1.542 1.386 1.478 4,637 +0.06(+4.00%)
Feb 19, 2019 1.464 1.464 1.421 1.421 2,362 +0.01(+1.01%)
Feb 15, 2019 1.407 1.407 1.407 5 +0.00(+0.00%)
Feb 13, 2019 1.407 1.407 1.407 0 -0.29(-17.15%)
Feb 12, 2019 1.699 1.699 1.699 105 +0.00(+0.00%)
Feb 11, 2019 1.699 1.699 1.699 1.699 264 -0.03(-1.65%)
Feb 08, 2019 1.890 1.890 1.727 1.727 844 -0.36(-17.06%)
Feb 07, 2019 2.082 2.082 2.082 2.082 465 +0.12(+6.16%)
Feb 06, 2019 2.153 2.175 1.492 1.961 10,381 -0.21(-9.80%)
Feb 05, 2019 2.438 2.438 1.848 2.175 9,302 +0.43(+24.90%)
Feb 04, 2019 1.741 1.741 1.741 1.741 1,421 -0.00(-0.20%)
Feb 01, 2019 1.521 1.745 1.521 1.745 844 +0.29(+19.76%)
Jan 31, 2019 1.428 1.457 1.428 1.457 1,428 +0.09(+6.77%)
Jan 30, 2019 1.244 1.365 1.244 1.365 595 +0.09(+6.67%)
Jan 29, 2019 1.279 1.279 1.279 1.279 223 +0.11(+9.09%)
Jan 28, 2019 0.9523 1.173 0.9523 1.173 3,792 -0.11(-8.33%)
Jan 25, 2019 1.251 1.819 1.102 1.279 101,874 +0.11(+9.09%)
Jan 23, 2019 1.173 1.173 1.173 0 +0.06(+5.55%)
Jan 22, 2019 1.132 1.173 1.085 1.111 15,555 +0.04(+4.21%)
Jan 14, 2019 1.066 1.066 1.066 0 +0.07(+7.14%)
Jan 11, 2019 0.9736 1.016 0.9736 0.9950 1,688 +0.07(+7.16%)
Jan 09, 2019 0.9285 0.9285 0.9285 0 +0.00(+0.50%)
Jan 07, 2019 0.9239 0.9239 0.9239 0 +0.01(+0.78%)
Jan 03, 2019 0.9168 0.9168 0.9168 0 -0.09(-9.16%)
Jan 02, 2019 1.009 1.009 1.009 1.009 8,204 +0.12(+13.60%)
Dec 31, 2018 1.009 1.009 0.8884 0.8884 422 -0.18(-16.67%)
Dec 28, 2018 1.080 1.080 1.066 1.066 10,412 -0.01(-0.66%)
Dec 27, 2018 1.071 1.073 1.066 1.073 12,057 -0.02(-2.27%)
Dec 26, 2018 1.066 1.098 1.066 1.098 3,306 +0.03(+3.00%)
Dec 21, 2018 1.066 1.066 1.066 0 -0.20(-15.56%)
Dec 20, 2018 1.226 1.262 1.226 1.262 3,583 +0.20(+18.43%)
Dec 19, 2018 1.071 1.071 0.9559 1.066 9,061 +0.00(+0.00%)
Dec 18, 2018 1.066 1.066 1.066 19 +0.00(+0.00%)
Dec 17, 2018 1.251 1.258 1.066 1.066 4,283 -0.24(-18.48%)
Dec 14, 2018 1.038 1.599 1.030 1.308 5,909 +0.31(+30.50%)
Dec 13, 2018 1.317 1.317 0.8315 1.002 11,026 -0.35(-25.79%)
Dec 12, 2018 1.348 1.350 1.327 1.350 2,251 +0.04(+2.70%)
Dec 11, 2018 1.315 1.315 1.311 1.315 3,813 +0.01(+1.09%)
Dec 10, 2018 1.727 1.777 1.301 1.301 6,649 -0.48(-26.80%)
Dec 07, 2018 1.798 1.869 1.777 1.777 6,472 -0.20(-10.31%)
Dec 06, 2018 1.981 1.981 1.981 1.981 2,814 +0.10(+5.19%)
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.