Cemtrex Inc Series 1 Pfd (NQ: CETXP )

2.300 USD +0.000 (+0.01%)
Official Closing Price Updated: 4:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.300 2.460 2.300 2.300 900 +0.05(+2.22%)
Jan 28, 2021 2.550 2.550 1.680 2.250 10,223 +0.15(+7.13%)
Jan 27, 2021 2.100 2.150 2.100 2.100 1,628 -0.10(-4.54%)
Jan 26, 2021 2.200 2.200 2.200 2.200 175 +0.03(+1.15%)
Jan 25, 2021 2.200 2.500 2.120 2.175 5,238 -0.19(-8.03%)
Jan 22, 2021 2.240 2.699 2.240 2.365 7,300 +0.27(+12.62%)
Jan 21, 2021 2.150 2.150 2.100 2.100 3,311 -0.01(-0.47%)
Jan 20, 2021 2.100 2.120 2.100 2.110 1,550 +0.01(+0.48%)
Jan 19, 2021 2.500 2.500 2.100 2.100 4,181 -0.05(-2.33%)
Jan 15, 2021 2.200 2.273 2.000 2.150 10,200 -0.24(-10.12%)
Jan 14, 2021 2.140 2.392 2.000 2.392 14,335 +0.28(+13.37%)
Jan 13, 2021 2.450 2.600 2.110 2.110 1,269 +0.01(+0.48%)
Jan 12, 2021 2.100 2.100 2.080 2.100 1,257 +0.02(+0.96%)
Jan 11, 2021 2.380 2.380 2.050 2.080 2,778 -0.03(-1.42%)
Jan 08, 2021 2.500 2.500 2.100 2.110 5,800 -0.49(-18.85%)
Jan 07, 2021 2.930 2.970 2.510 2.600 1,656 +0.18(+7.44%)
Jan 06, 2021 3.030 3.030 2.420 2.420 1,464 -0.31(-11.36%)
Jan 05, 2021 3.190 3.190 2.470 2.730 2,813 -0.46(-14.42%)
Jan 04, 2021 2.090 3.190 2.090 3.190 3,636 +0.97(+43.69%)
Dec 31, 2020 2.220 2.220 2.220 3,201 +0.00(+0.00%)
Dec 30, 2020 2.060 2.360 2.040 2.220 3,201 +0.18(+8.82%)
Dec 29, 2020 2.160 2.160 2.040 2.040 2,827 +0.00(+0.00%)
Dec 28, 2020 2.020 2.146 2.020 2.040 4,390 -0.28(-12.07%)
Dec 24, 2020 2.250 2.320 2.250 2.320 300 +0.12(+5.45%)
Dec 23, 2020 2.200 2.200 2.200 2.200 298 +0.18(+8.91%)
Dec 22, 2020 2.020 2.100 2.020 2.020 1,839 +0.00(+0.00%)
Dec 21, 2020 2.020 2.020 2.020 2.020 659 -0.04(-1.94%)
Dec 18, 2020 2.060 2.060 2.060 2.060 300 +0.03(+1.48%)
Dec 17, 2020 2.030 2.030 2.030 129 +0.00(+0.00%)
Dec 16, 2020 2.030 2.030 2.030 8 +0.00(+0.00%)
Dec 15, 2020 2.050 2.070 2.020 2.030 1,069 -0.13(-6.02%)
Dec 11, 2020 2.160 2.160 2.160 0 +0.07(+3.35%)
Dec 10, 2020 2.090 2.090 2.090 2.090 342 +0.00(+0.00%)
Dec 09, 2020 2.090 2.090 2.090 13 +0.00(+0.00%)
Dec 08, 2020 2.090 2.090 2.090 72 +0.00(+0.00%)
Dec 07, 2020 2.040 2.090 2.040 2.090 693 +0.09(+4.50%)
Dec 04, 2020 2.010 2.010 2.000 2.000 1,900 -0.04(-1.96%)
Dec 03, 2020 2.450 2.450 2.040 2.040 1,956 +0.01(+0.49%)
Dec 02, 2020 2.030 2.030 2.030 2.030 170 +0.02(+0.99%)
Dec 01, 2020 2.010 2.010 2.010 185 +0.00(+0.00%)
Nov 30, 2020 2.010 2.010 2.010 2.010 632 -0.34(-14.52%)
Nov 25, 2020 2.352 2.352 2.352 0 +0.00(+0.00%)
Nov 24, 2020 2.260 2.352 2.260 2.352 2,060 +0.10(+4.51%)
Nov 23, 2020 2.255 2.255 2.206 2.250 2,884 +0.20(+9.76%)
Nov 20, 2020 2.150 2.150 2.050 2.050 600 -0.17(-7.66%)
Nov 19, 2020 2.220 2.220 2.220 50 +0.00(+0.00%)
Nov 18, 2020 2.030 2.220 2.010 2.220 649 -0.03(-1.33%)
Nov 17, 2020 2.040 2.250 2.040 2.250 708 +0.25(+12.50%)
Nov 16, 2020 2.000 2.000 2.000 2.000 4,043 -0.01(-0.50%)
Nov 13, 2020 2.010 2.010 2.010 156 +0.00(+0.00%)
Nov 12, 2020 2.000 2.140 2.000 2.010 1,151 -0.14(-6.51%)
Nov 11, 2020 2.178 2.178 2.110 2.150 1,812 +0.10(+5.13%)
Nov 10, 2020 2.000 2.045 2.000 2.045 240 -0.10(-4.56%)
Nov 06, 2020 2.143 2.143 2.143 0 -0.06(-2.60%)
Nov 05, 2020 2.030 2.200 2.000 2.200 4,612 -0.16(-6.78%)
Nov 04, 2020 2.010 2.360 2.000 2.360 3,717 +0.19(+8.76%)
Nov 03, 2020 2.350 2.690 2.170 2.170 2,123 +0.04(+1.88%)
Nov 02, 2020 2.500 3.510 2.000 2.130 59,900 +0.13(+6.50%)
Oct 30, 2020 2.100 2.100 2.000 2.000 1,100 -0.36(-15.25%)
Oct 29, 2020 2.360 2.360 2.360 3 +0.00(+0.00%)
Oct 28, 2020 2.360 2.360 2.360 4 +0.00(+0.00%)
Oct 27, 2020 2.360 2.360 2.360 2 +0.00(+0.00%)
Oct 23, 2020 2.360 2.360 2.360 0 +0.00(+0.00%)
Oct 21, 2020 2.360 2.360 2.360 0 +0.00(+0.00%)
Oct 20, 2020 2.360 2.360 2.360 2.360 170 +0.09(+3.96%)
Oct 19, 2020 2.270 2.270 2.270 2.270 101 -0.19(-7.72%)
Oct 16, 2020 2.460 2.460 2.460 2.460 300 -0.02(-0.81%)
Oct 15, 2020 2.380 2.480 2.360 2.480 755 +0.52(+26.53%)
Oct 14, 2020 1.960 1.960 1.960 62 +0.00(+0.00%)
Oct 13, 2020 1.960 1.960 1.960 43 +0.00(+0.00%)
Oct 12, 2020 1.800 1.960 1.800 1.960 364 -0.04(-2.00%)
Oct 09, 2020 2.000 2.000 2.000 2.000 200 +0.34(+20.48%)
Oct 08, 2020 2.080 2.080 1.660 1.660 541 -0.42(-20.19%)
Oct 07, 2020 2.080 2.080 1.935 2.080 2,170 -0.16(-7.15%)
Oct 06, 2020 2.270 2.270 2.240 2.240 588 +0.17(+8.22%)
Oct 05, 2020 2.070 2.070 2.070 2.070 187 -0.45(-17.86%)
Oct 02, 2020 2.810 2.850 2.520 2.520 1,800 -0.03(-1.18%)
Oct 01, 2020 2.555 2.555 2.530 2.550 501 +0.00(+0.00%)
Sep 30, 2020 2.800 2.820 2.550 2.550 1,055 +0.30(+13.33%)
Sep 29, 2020 2.250 2.250 2.250 97 +0.00(+0.00%)
Sep 28, 2020 1.990 2.800 1.990 2.250 10,931 +0.26(+13.07%)
Sep 25, 2020 1.960 1.990 1.960 1.990 1,200 +0.03(+1.53%)
Sep 24, 2020 1.880 1.980 1.880 1.960 945 +0.18(+10.11%)
Sep 23, 2020 1.820 1.900 1.710 1.780 5,025 -0.07(-3.78%)
Sep 22, 2020 1.850 1.869 1.850 1.850 1,010 -0.00(-0.01%)
Sep 21, 2020 1.850 2.090 1.850 1.850 1,260 -0.01(-0.53%)
Sep 18, 2020 1.860 1.860 1.860 1.860 400 -0.04(-2.11%)
Sep 17, 2020 1.850 1.974 1.850 1.900 1,702 -0.06(-3.30%)
Sep 16, 2020 1.965 1.965 1.850 1.965 2,114 +0.07(+3.42%)
Sep 15, 2020 1.850 1.900 1.850 1.900 525 +0.00(+0.00%)
Sep 14, 2020 1.959 1.959 1.900 1.900 690 +0.05(+2.70%)
Sep 11, 2020 1.850 1.850 1.850 1.850 200 -0.02(-1.07%)
Sep 10, 2020 1.880 1.880 1.870 1.870 1,030 +0.01(+0.54%)
Sep 09, 2020 1.860 1.860 1.860 1.860 510 -0.22(-10.79%)
Sep 08, 2020 2.100 2.100 2.085 2.085 432 +0.27(+15.19%)
Sep 04, 2020 1.810 1.810 1.810 1.810 200 -0.19(-9.50%)
Sep 03, 2020 2.284 2.284 2.000 2.000 3,456 -0.33(-14.16%)
Sep 02, 2020 2.180 2.330 2.180 2.330 359 -0.06(-2.51%)
Sep 01, 2020 2.400 2.400 2.390 2.390 490 -0.14(-5.53%)
Aug 31, 2020 2.250 2.530 2.250 2.530 2,196 -0.32(-11.23%)
Aug 28, 2020 2.850 2.850 2.850 2.850 300 +0.05(+1.79%)
Aug 27, 2020 3.050 3.050 2.740 2.800 932 -0.25(-8.20%)
Aug 26, 2020 3.050 3.050 3.050 3.050 106 -0.08(-2.56%)
Aug 25, 2020 3.000 3.185 2.770 3.130 5,058 +0.12(+3.99%)
Aug 24, 2020 2.900 3.072 2.900 3.010 2,827 -0.18(-5.59%)
Aug 21, 2020 3.460 3.800 3.000 3.188 10,600 -0.09(-2.65%)
Aug 20, 2020 2.600 3.530 2.600 3.275 28,674 +0.56(+20.69%)
Aug 19, 2020 3.030 3.030 2.650 2.713 5,512 -0.06(-2.04%)
Aug 18, 2020 2.790 3.490 2.540 2.770 43,506 +0.60(+27.65%)
Aug 17, 2020 1.900 2.790 1.870 2.170 67,003 +0.35(+19.52%)
Aug 14, 2020 1.820 1.900 1.816 1.816 5,000 -0.03(-1.86%)
Aug 13, 2020 1.770 1.850 1.770 1.850 432 -0.00(-0.08%)
Aug 12, 2020 1.870 1.870 1.785 1.851 613 -0.05(-2.44%)
Aug 11, 2020 1.830 1.900 1.830 1.898 406 -0.10(-5.11%)
Aug 10, 2020 2.000 2.000 2.000 2.000 311 +0.04(+2.15%)
Aug 07, 2020 1.958 1.958 1.958 2 +0.00(+0.00%)
Aug 05, 2020 1.958 1.958 1.958 0 +0.04(+1.97%)
Aug 04, 2020 1.700 1.920 1.700 1.920 512 +0.02(+1.16%)
Jul 31, 2020 1.898 1.898 1.898 0 +0.10(+5.44%)
Jul 30, 2020 1.800 1.800 1.800 40 +0.00(+0.00%)
Jul 29, 2020 1.800 1.800 1.800 15 +0.00(+0.00%)
Jul 27, 2020 1.800 1.800 1.800 0 +0.10(+5.88%)
Jul 22, 2020 1.700 1.700 1.700 0 +0.00(+0.00%)
Jul 21, 2020 1.700 1.700 1.700 1.700 458 -0.09(-5.20%)
Jul 20, 2020 1.793 1.793 1.793 1.793 159 +0.11(+6.62%)
Jul 17, 2020 1.736 1.736 1.640 1.682 1,400 -0.17(-9.08%)
Jul 16, 2020 1.850 1.870 1.850 1.850 1,349 -0.01(-0.54%)
Jul 15, 2020 1.800 1.890 1.800 1.860 2,211 +0.06(+3.33%)
Jul 14, 2020 1.800 1.800 1.800 1.800 1,400 -0.03(-1.91%)
Jul 13, 2020 1.950 1.950 1.835 1.835 4,479 -0.07(-3.93%)
Jul 10, 2020 1.910 1.910 1.910 14 +0.00(+0.00%)
Jul 09, 2020 1.910 1.910 1.910 1.910 405 +0.20(+11.70%)
Jul 08, 2020 1.600 1.710 1.600 1.710 923 -0.01(-0.58%)
Jul 07, 2020 1.700 1.720 1.600 1.720 2,797 +0.00(+0.00%)
Jul 06, 2020 1.810 1.830 1.720 1.720 1,658 -0.19(-9.95%)
Jul 02, 2020 1.700 1.910 1.700 1.910 1,000 -0.09(-4.50%)
Jul 01, 2020 2.000 2.000 2.000 2.000 234 -0.10(-4.75%)
Jun 30, 2020 2.060 2.100 2.060 2.100 257 +0.02(+0.95%)
Jun 29, 2020 2.090 2.090 1.900 2.080 573 -0.02(-0.72%)
Jun 26, 2020 2.095 2.095 2.095 5 +0.00(+0.00%)
Jun 25, 2020 2.090 2.095 2.090 2.095 430 +0.21(+10.85%)
Jun 24, 2020 2.040 2.160 1.720 1.890 5,267 -0.15(-7.54%)
Jun 23, 2020 1.890 2.044 1.890 2.044 1,221 +0.04(+2.21%)
Jun 22, 2020 2.000 2.000 2.000 2.000 1,634 +0.11(+5.82%)
Jun 19, 2020 1.890 1.890 1.890 1.890 100 -0.40(-17.47%)
Jun 18, 2020 2.290 2.290 2.290 89 +0.00(+0.00%)
Jun 17, 2020 2.290 2.290 2.290 2.290 324 +0.02(+0.88%)
Jun 16, 2020 2.150 2.300 2.150 2.270 518 -0.03(-1.30%)
Jun 15, 2020 2.070 2.300 2.070 2.300 1,446 +0.49(+27.09%)
Jun 12, 2020 1.810 1.810 1.810 1 +0.00(+0.00%)
Jun 11, 2020 1.710 2.000 1.680 1.810 14,381 -0.41(-18.42%)
Jun 10, 2020 2.300 2.300 2.130 2.218 14,259 -0.06(-2.71%)
Jun 09, 2020 2.300 2.300 2.200 2.280 18,088 +0.00(+0.00%)
Jun 08, 2020 2.120 2.280 2.120 2.280 1,445 +0.16(+7.55%)
Jun 05, 2020 2.000 2.120 2.000 2.120 3,400 +0.00(+0.00%)
Jun 04, 2020 1.980 2.120 1.600 2.120 14,597 +0.23(+12.17%)
Jun 03, 2020 1.830 1.890 1.630 1.890 1,708 -0.06(-3.08%)
Jun 02, 2020 1.770 1.950 1.610 1.950 15,732 +0.00(+0.00%)
Jun 01, 2020 1.620 2.100 1.400 1.950 80,420 +0.72(+58.83%)
May 29, 2020 1.150 1.228 1.150 1.228 900 +0.07(+6.48%)
May 28, 2020 1.153 1.153 1.153 126 +0.00(+0.00%)
May 26, 2020 1.153 1.153 1.153 0 -0.02(-1.87%)
May 22, 2020 1.175 1.175 1.175 1 +0.00(+0.00%)
May 21, 2020 1.175 1.175 1.175 1.175 200 +0.14(+12.98%)
May 20, 2020 1.190 1.190 1.000 1.040 1,790 -0.16(-13.12%)
May 19, 2020 1.139 1.200 1.139 1.197 3,644 +0.20(+19.70%)
May 18, 2020 1.010 1.010 1.000 1.000 949 -0.07(-6.54%)
May 14, 2020 1.070 1.070 1.070 0 +0.17(+18.89%)
May 13, 2020 0.9500 0.9500 0.9000 0.9000 450 -0.05(-4.85%)
May 11, 2020 0.9459 0.9459 0.9459 0 +0.00(+0.00%)
May 07, 2020 0.9459 0.9459 0.9459 0 +0.14(+16.78%)
May 06, 2020 0.8100 0.8100 0.8100 0.8100 100 +0.01(+1.25%)
May 04, 2020 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
May 01, 2020 0.8100 0.8100 0.8100 26 +0.00(+0.00%)
Apr 30, 2020 0.8102 0.8102 0.8100 0.8100 331 +0.00(+0.00%)
Apr 29, 2020 0.8100 0.8100 0.8100 0.8100 1,451 +0.01(+1.25%)
Apr 28, 2020 0.8000 0.8000 0.8000 4 +0.00(+0.00%)
Apr 27, 2020 0.8000 0.8000 0.8000 96 +0.00(+0.00%)
Apr 23, 2020 0.8000 0.8000 0.8000 0 +0.09(+12.68%)
Apr 22, 2020 0.7100 0.7100 0.7100 0.7100 146 -0.19(-21.09%)
Apr 21, 2020 0.8998 0.8998 0.8998 66 +0.00(+0.00%)
Apr 20, 2020 0.8998 0.8998 0.8998 0.8998 257 +0.01(+1.09%)
Apr 17, 2020 1.000 1.000 0.6800 0.8901 10,500 -0.02(-1.90%)
Apr 16, 2020 1.233 1.233 0.9073 0.9073 5,283 -0.16(-15.21%)
Apr 13, 2020 1.070 1.070 1.070 0 +0.00(+0.00%)
Apr 09, 2020 1.070 1.070 1.060 1.070 4,800 +0.00(+0.00%)
Apr 07, 2020 1.070 1.070 1.070 0 +0.00(+0.00%)
Apr 06, 2020 1.070 1.070 1.070 79 +0.00(+0.00%)
Apr 03, 2020 1.070 1.070 1.070 9 +0.00(+0.00%)
Apr 02, 2020 1.070 1.070 1.070 69 +0.00(+0.00%)
Apr 01, 2020 1.070 1.070 1.070 51 +0.00(+0.00%)
Mar 31, 2020 1.070 1.070 1.070 105 +0.00(+0.00%)
Mar 30, 2020 1.300 1.500 1.070 1.070 4,160 -0.63(-37.06%)
Mar 27, 2020 1.420 1.700 1.295 1.700 7,400 +0.48(+39.36%)
Mar 26, 2020 1.220 1.220 1.220 1 +0.00(+0.00%)
Mar 25, 2020 1.220 1.220 1.220 2 +0.00(+0.00%)
Mar 24, 2020 1.220 1.220 1.220 1.220 841 +0.02(+1.65%)
Mar 23, 2020 1.200 1.200 1.200 1.200 5,039 -0.25(-17.23%)
Mar 20, 2020 1.450 1.450 1.450 13 +0.00(+0.00%)
Mar 19, 2020 1.450 1.580 1.450 1.450 2,350 -0.00(-0.01%)
Mar 18, 2020 1.450 1.575 1.450 1.450 12,450 -0.01(-0.68%)
Mar 17, 2020 1.460 1.460 1.450 1.460 24,561 +0.00(+0.00%)
Mar 16, 2020 1.600 1.900 1.460 1.460 1,046 +0.01(+0.69%)
Mar 12, 2020 1.450 1.450 1.450 0 -0.10(-6.45%)
Mar 11, 2020 1.550 1.550 1.550 4 +0.00(+0.00%)
Mar 10, 2020 1.550 1.550 1.550 2 +0.00(+0.00%)
Mar 09, 2020 1.690 1.815 1.550 1.550 1,637 -0.25(-13.89%)
Mar 06, 2020 1.800 1.800 1.800 18 +0.00(+0.00%)
Mar 05, 2020 1.800 1.800 1.800 2 +0.00(+0.00%)
Mar 02, 2020 1.800 1.800 1.800 0 -0.10(-5.51%)
Feb 28, 2020 1.905 1.905 1.905 1.905 100 -0.00(-0.26%)
Feb 27, 2020 2.027 2.027 1.910 1.910 2,363 -0.24(-10.96%)
Feb 26, 2020 2.145 2.145 2.145 91 +0.00(+0.00%)
Feb 24, 2020 2.145 2.145 2.145 0 -0.10(-4.67%)
Feb 21, 2020 2.250 2.250 2.250 2.250 400 +0.15(+7.14%)
Feb 20, 2020 2.290 2.290 2.100 2.100 3,274 +0.00(+0.00%)
Feb 19, 2020 1.770 2.120 1.700 2.100 11,080 +0.43(+25.49%)
Feb 18, 2020 1.650 1.680 1.643 1.673 2,023 +0.16(+10.82%)
Feb 14, 2020 1.430 1.510 1.430 1.510 4,000 +0.09(+6.49%)
Feb 13, 2020 1.418 1.418 1.418 305 +0.00(+0.00%)
Feb 12, 2020 1.510 1.510 1.140 1.418 3,127 -0.06(-4.19%)
Feb 11, 2020 1.240 1.480 1.220 1.480 1,230 -0.02(-1.33%)
Feb 10, 2020 1.500 1.510 1.020 1.500 7,114 -0.02(-1.53%)
Feb 07, 2020 0.9165 1.990 0.9165 1.523 139,500 +0.57(+60.35%)
Feb 06, 2020 0.9500 0.9500 0.9500 0.9500 115 -0.17(-15.18%)
Feb 05, 2020 1.160 1.160 0.9700 1.120 612 +0.17(+17.89%)
Feb 04, 2020 0.9961 1.020 0.9500 0.9500 11,235 -0.17(-15.18%)
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.