Cemtrex Inc Series 1 Pfd (NQ: CETXP )

2.300 USD UNCHANGED
Streaming Delayed Price Updated: 4:03 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 5.500 5.500 5.500 0 -0.20(-3.51%)
Jan 29, 2018 5.700 5.700 5.700 0 +0.00(+0.00%)
Jan 26, 2018 5.750 5.950 5.680 5.700 4,673 +0.00(+0.00%)
Jan 24, 2018 5.700 5.700 5.700 15 -0.20(-3.39%)
Jan 23, 2018 5.900 5.900 5.900 5.900 395 +0.05(+0.85%)
Jan 22, 2018 5.850 5.875 5.790 5.850 5,410 +0.11(+1.92%)
Jan 19, 2018 5.750 5.800 5.500 5.740 7,354 +0.04(+0.70%)
Jan 18, 2018 5.800 5.850 5.700 5.700 7,317 +0.00(+0.00%)
Jan 17, 2018 5.100 5.717 5.100 5.700 7,987 +0.45(+8.57%)
Jan 16, 2018 5.040 5.250 5.040 5.250 933 +0.15(+2.94%)
Jan 12, 2018 5.100 5.100 5.100 0 +0.10(+2.00%)
Jan 11, 2018 5.000 5.004 5.000 5.000 1,340 -0.10(-1.96%)
Jan 10, 2018 5.301 5.020 5.100 5,986 -0.20(-3.78%)
Jan 09, 2018 5.880 5.880 5.200 5.301 9,648 -0.60(-10.16%)
Jan 08, 2018 5.390 5.900 4.998 5.900 10,910 +0.50(+9.26%)
Jan 03, 2018 5.400 5.400 5.400 0 +0.03(+0.56%)
Jan 02, 2018 5.030 5.520 5.030 5.370 3,315 +0.06(+1.13%)
Dec 29, 2017 5.310 5.310 5.310 0 -0.09(-1.67%)
Dec 28, 2017 5.060 5.450 5.050 5.400 3,950 +0.35(+6.93%)
Dec 27, 2017 5.000 5.050 4.781 5.050 5,302 +0.05(+1.00%)
Dec 26, 2017 4.948 5.000 4.700 5.000 7,525 -0.35(-6.54%)
Dec 22, 2017 5.350 5.350 5.350 5.350 380 -0.04(-0.74%)
Dec 21, 2017 5.390 5.400 5.390 5.390 2,538 +0.00(+0.00%)
Dec 20, 2017 5.499 5.499 5.390 5.390 1,500 -0.07(-1.21%)
Dec 19, 2017 5.465 5.467 5.390 5.456 5,671 +0.06(+1.04%)
Dec 18, 2017 5.610 5.627 5.400 5.400 3,360 -0.21(-3.74%)
Dec 15, 2017 5.470 5.794 5.470 5.610 3,765 -0.18(-3.09%)
Dec 14, 2017 5.725 5.798 5.622 5.789 2,349 +0.14(+2.49%)
Dec 13, 2017 5.648 5.648 5.648 5.648 216 +0.12(+2.14%)
Dec 12, 2017 5.750 5.767 5.520 5.530 3,725 -0.24(-4.17%)
Dec 11, 2017 5.750 5.770 5.750 5.770 637 +0.02(+0.35%)
Dec 07, 2017 5.750 5.750 5.750 100 +0.22(+3.98%)
Dec 06, 2017 5.580 5.580 5.520 5.530 1,815 -0.04(-0.72%)
Dec 05, 2017 5.570 5.570 5.570 5.570 200 +0.02(+0.36%)
Dec 01, 2017 5.550 5.550 5.550 0 -0.10(-1.77%)
Nov 30, 2017 5.670 5.670 5.650 5.650 700 +0.05(+0.89%)
Nov 28, 2017 5.600 5.600 5.600 6 +0.10(+1.82%)
Nov 22, 2017 5.500 5.500 5.500 0 -0.30(-5.17%)
Nov 21, 2017 5.500 5.800 5.470 5.800 3,100 +0.17(+3.02%)
Nov 20, 2017 5.630 5.630 5.630 5.630 103 +0.03(+0.54%)
Nov 17, 2017 5.478 5.610 5.460 5.600 2,253 -0.12(-2.10%)
Nov 15, 2017 5.720 5.720 5.720 74 -0.06(-1.11%)
Nov 13, 2017 5.784 5.784 5.784 0 -0.13(-2.13%)
Nov 09, 2017 5.910 5.910 5.910 0 +0.24(+4.23%)
Nov 08, 2017 5.664 5.770 5.296 5.670 4,202 -0.31(-5.18%)
Nov 07, 2017 5.980 5.980 5.980 5.980 172 +0.08(+1.36%)
Nov 06, 2017 6.210 6.210 5.900 5.900 800 -0.31(-4.99%)
Nov 03, 2017 6.496 6.496 6.210 6.210 6,000 -0.19(-2.97%)
Nov 02, 2017 6.420 6.498 6.210 6.400 4,988 -0.08(-1.27%)
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.