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 (%)
May 24, 2018 3.575 3.575 3.575 0 +0.02(+0.60%)
May 22, 2018 3.553 3.553 3.553 32 -0.02(-0.54%)
May 21, 2018 3.493 3.573 3.468 3.573 1,391 +0.10(+2.90%)
May 18, 2018 3.688 3.730 3.447 3.472 14,569 -0.19(-5.14%)
May 17, 2018 3.376 3.788 2.981 3.660 20,908 +0.28(+8.40%)
May 16, 2018 3.660 3.660 3.269 3.376 21,883 -0.27(-7.28%)
May 15, 2018 3.575 3.642 3.575 3.642 5,845 +0.08(+2.28%)
May 14, 2018 3.568 3.568 3.561 3.561 773 +0.00(+0.00%)
May 11, 2018 3.561 3.561 3.561 3.561 422 +0.00(+0.00%)
May 10, 2018 3.561 3.561 3.561 3.561 562 -0.06(-1.58%)
May 08, 2018 3.618 3.618 3.618 0 +0.01(+0.20%)
May 07, 2018 3.660 3.660 3.610 3.610 844 -0.08(-2.12%)
May 04, 2018 3.688 3.688 3.688 3.688 811 +0.14(+3.80%)
May 03, 2018 3.831 3.831 3.269 3.553 19,913 -0.28(-7.23%)
May 02, 2018 3.731 3.838 3.731 3.830 2,673 +0.24(+6.73%)
Apr 27, 2018 3.589 3.589 3.589 0 -0.05(-1.25%)
Apr 26, 2018 3.660 3.660 3.634 3.634 2,462 +0.01(+0.37%)
Apr 24, 2018 3.621 3.621 3.621 0 -0.04(-1.07%)
Apr 23, 2018 3.664 3.664 3.660 3.660 1,329 +0.09(+2.39%)
Apr 18, 2018 3.575 3.575 3.575 0 -0.33(-8.55%)
Apr 10, 2018 3.909 3.909 3.909 1 +0.32(+8.91%)
Apr 09, 2018 3.589 3.589 3.589 3.589 164 +0.04(+1.00%)
Apr 05, 2018 3.553 3.553 3.553 78 -0.20(-5.41%)
Mar 28, 2018 3.756 3.756 3.756 0 -0.47(-11.20%)
Mar 26, 2018 4.230 4.230 4.230 0 -0.20(-4.44%)
Mar 23, 2018 4.413 4.427 4.413 4.427 2,954 -0.02(-0.49%)
Mar 22, 2018 4.467 4.467 4.448 4.448 295 -0.17(-3.77%)
Mar 12, 2018 4.623 4.623 4.623 0 +0.90(+24.15%)
Mar 06, 2018 3.723 3.723 3.723 0 -0.00(-0.02%)
Mar 05, 2018 3.736 3.736 3.723 3.724 15,535 -0.01(-0.32%)
Mar 02, 2018 3.736 3.790 3.723 3.736 5,487 +0.00(+0.00%)
Mar 01, 2018 3.756 3.817 3.736 3.736 7,351 -0.09(-2.30%)
Feb 28, 2018 3.804 3.858 3.804 3.824 2,879 +0.02(+0.53%)
Feb 26, 2018 3.804 3.804 3.804 0 +0.05(+1.26%)
Feb 23, 2018 3.973 3.973 3.723 3.756 32,996 -0.17(-4.31%)
Feb 22, 2018 3.756 3.926 3.723 3.926 18,960 +0.00(+0.00%)
Feb 21, 2018 3.723 3.926 3.723 3.926 8,162 +0.14(+3.57%)
Feb 20, 2018 3.723 3.790 3.723 3.790 329 +0.01(+0.16%)
Feb 16, 2018 3.784 3.784 3.784 0 -0.07(-1.91%)
Feb 14, 2018 3.858 3.858 3.858 0 +0.07(+1.78%)
Feb 09, 2018 3.791 3.791 3.791 0 -0.03(-0.88%)
Feb 08, 2018 3.824 3.824 3.824 3.824 295 -0.03(-0.88%)
Feb 07, 2018 3.858 3.858 3.858 3.858 527 +0.07(+1.79%)
Feb 06, 2018 3.790 3.816 3.790 3.790 1,827 -0.00(-0.02%)
Feb 05, 2018 3.791 3.723 3.791 893 +0.07(+1.84%)
Jan 31, 2018 3.723 3.723 3.723 0 -0.14(-3.51%)
Jan 29, 2018 3.858 3.858 3.858 0 +0.00(+0.00%)
Jan 26, 2018 3.892 4.027 3.844 3.858 6,904 +0.00(+0.00%)
Jan 24, 2018 3.858 3.858 3.858 22 -0.14(-3.39%)
Jan 23, 2018 3.993 3.993 3.993 3.993 583 +0.03(+0.85%)
Jan 22, 2018 3.960 3.976 3.919 3.960 7,993 +0.07(+1.92%)
Jan 19, 2018 3.892 3.926 3.723 3.885 10,865 +0.03(+0.70%)
Jan 18, 2018 3.926 3.960 3.858 3.858 10,810 +0.00(+0.00%)
Jan 17, 2018 3.452 3.869 3.452 3.858 11,800 +0.30(+8.57%)
Jan 16, 2018 3.411 3.553 3.411 3.553 1,378 +0.10(+2.94%)
Jan 12, 2018 3.452 3.452 3.452 0 +0.07(+2.00%)
Jan 11, 2018 3.384 3.387 3.384 3.384 1,979 -0.07(-1.96%)
Jan 10, 2018 3.588 3.398 3.452 8,844 -0.14(-3.78%)
Jan 09, 2018 3.980 3.980 3.520 3.588 14,254 -0.41(-10.16%)
Jan 08, 2018 3.648 3.993 3.383 3.993 16,119 +0.34(+9.26%)
Jan 03, 2018 3.655 3.655 3.655 0 +0.02(+0.56%)
Jan 02, 2018 3.405 3.736 3.405 3.635 4,897 +0.04(+1.13%)
Dec 29, 2017 3.594 3.594 3.594 0 -0.06(-1.67%)
Dec 28, 2017 3.425 3.689 3.418 3.655 5,835 +0.24(+6.93%)
Dec 27, 2017 3.384 3.418 3.236 3.418 7,833 +0.03(+1.00%)
Dec 26, 2017 3.349 3.384 3.181 3.384 11,117 -0.24(-6.54%)
Dec 22, 2017 3.621 3.621 3.621 3.621 561 -0.03(-0.74%)
Dec 21, 2017 3.648 3.655 3.648 3.648 3,749 +0.00(+0.00%)
Dec 20, 2017 3.722 3.722 3.648 3.648 2,216 -0.04(-1.21%)
Dec 19, 2017 3.699 3.700 3.648 3.693 8,378 +0.04(+1.04%)
Dec 18, 2017 3.797 3.809 3.655 3.655 4,964 -0.14(-3.74%)
Dec 15, 2017 3.702 3.922 3.702 3.797 5,562 -0.12(-3.09%)
Dec 14, 2017 3.875 3.924 3.805 3.918 3,470 +0.10(+2.49%)
Dec 13, 2017 3.823 3.823 3.823 3.823 319 +0.08(+2.14%)
Dec 12, 2017 3.892 3.904 3.736 3.743 5,503 -0.16(-4.17%)
Dec 11, 2017 3.892 3.906 3.892 3.906 941 +0.01(+0.35%)
Dec 07, 2017 3.892 3.892 3.892 147 +0.15(+3.98%)
Dec 06, 2017 3.777 3.777 3.736 3.743 2,681 -0.03(-0.72%)
Dec 05, 2017 3.770 3.770 3.770 3.770 295 +0.01(+0.36%)
Dec 01, 2017 3.756 3.756 3.756 0 -0.07(-1.77%)
Nov 30, 2017 3.838 3.838 3.824 3.824 1,034 +0.03(+0.89%)
Nov 28, 2017 3.790 3.790 3.790 8 +0.07(+1.82%)
Nov 22, 2017 3.723 3.723 3.723 0 -0.20(-5.17%)
Nov 21, 2017 3.723 3.926 3.702 3.926 4,580 +0.12(+3.02%)
Nov 20, 2017 3.811 3.811 3.811 3.811 152 +0.02(+0.54%)
Nov 17, 2017 3.707 3.797 3.696 3.790 3,328 -0.08(-2.10%)
Nov 15, 2017 3.872 3.872 3.872 109 -0.04(-1.11%)
Nov 13, 2017 3.915 3.915 3.915 0 -0.09(-2.13%)
Nov 09, 2017 4.000 4.000 4.000 0 +0.16(+4.23%)
Nov 08, 2017 3.834 3.905 3.585 3.838 6,208 -0.21(-5.18%)
Nov 07, 2017 4.048 4.048 4.048 4.048 254 +0.05(+1.36%)
Nov 06, 2017 4.203 4.203 3.993 3.993 1,181 -0.21(-4.99%)
Nov 03, 2017 4.397 4.397 4.203 4.203 8,864 -0.13(-2.97%)
Nov 02, 2017 4.345 4.398 4.203 4.332 7,369 -0.06(-1.27%)
Nov 01, 2017 4.358 4.401 4.339 4.387 3,324 -0.11(-2.42%)
Oct 31, 2017 4.535 4.535 4.496 4.496 895 -0.05(-1.09%)
Oct 30, 2017 4.474 4.546 4.305 4.546 1,255 +0.01(+0.24%)
Oct 26, 2017 4.535 4.535 4.535 112 -0.08(-1.83%)
Oct 25, 2017 4.670 4.670 4.603 4.619 4,402 -0.12(-2.50%)
Oct 23, 2017 4.738 4.738 4.738 0 -0.01(-0.17%)
Oct 20, 2017 4.806 4.806 4.746 4.746 6,048 -0.09(-1.93%)
Oct 19, 2017 4.738 4.839 4.738 4.839 840 +0.08(+1.72%)
Oct 17, 2017 4.757 4.757 4.757 0 +0.00(+0.09%)
Oct 13, 2017 4.753 4.753 4.753 91 -0.00(-0.02%)
Oct 12, 2017 4.738 4.758 4.738 4.754 4,860 -0.20(-4.04%)
Oct 11, 2017 4.738 4.954 4.738 4.954 1,186 +0.20(+4.26%)
Oct 10, 2017 4.975 5.002 4.738 4.752 3,668 -0.10(-2.12%)
Oct 09, 2017 4.718 5.009 4.718 4.855 19,338 +0.13(+2.77%)
Oct 06, 2017 4.860 4.860 4.582 4.724 4,662 -0.08(-1.69%)
Oct 05, 2017 4.603 4.806 4.503 4.806 15,575 +0.07(+1.43%)
Oct 04, 2017 4.738 4.738 4.528 4.738 14,139 +0.17(+3.70%)
Oct 03, 2017 4.454 4.751 4.454 4.569 67,023 -0.17(-3.57%)
Oct 02, 2017 4.738 4.833 4.711 4.738 43,604 +0.30(+6.85%)
Sep 29, 2017 4.413 4.434 4.413 4.434 2,807 +0.03(+0.79%)
Sep 28, 2017 4.399 4.399 4.399 4.399 147 -0.35(-7.28%)
Sep 27, 2017 4.745 4.745 4.745 4.745 147 -0.12(-2.46%)
Sep 26, 2017 4.772 4.873 4.738 4.864 17,429 +0.12(+2.51%)
Sep 25, 2017 4.731 4.778 4.731 4.745 5,088 -0.04(-0.90%)
Sep 21, 2017 4.788 4.788 4.788 0 +0.35(+7.84%)
Sep 19, 2017 4.440 4.440 4.440 8 -0.06(-1.35%)
Sep 18, 2017 4.758 4.758 4.399 4.501 12,587 +0.10(+2.31%)
Sep 15, 2017 4.756 4.922 4.153 4.399 39,755 -0.46(-9.49%)
Sep 14, 2017 4.852 4.861 4.852 4.861 2,231 +0.01(+0.13%)
Sep 13, 2017 4.769 4.855 4.769 4.855 6,663 +0.00(+0.00%)
Sep 12, 2017 4.851 4.855 4.842 4.855 1,140 +0.00(+0.00%)
Sep 11, 2017 4.848 4.855 4.760 4.855 1,140 +0.04(+0.91%)
Sep 08, 2017 4.754 4.811 4.754 4.811 1,917 +0.04(+0.75%)
Sep 07, 2017 4.775 4.775 4.738 4.775 7,345 +0.01(+0.13%)
Sep 06, 2017 4.787 4.787 4.743 4.769 1,422 -0.01(-0.28%)
Sep 05, 2017 4.775 4.782 4.775 4.782 2,519 +0.02(+0.51%)
Sep 01, 2017 4.758 4.758 4.758 4.758 975 +0.02(+0.45%)
Aug 31, 2017 4.676 4.736 4.676 4.736 1,868 -0.04(-0.76%)
Aug 30, 2017 4.689 4.773 4.615 4.773 31,514 +0.08(+1.67%)
Aug 29, 2017 4.699 4.719 4.694 4.694 4,063 +0.00(+0.10%)
Aug 28, 2017 4.690 4.690 4.683 4.690 2,129 +0.05(+1.02%)
Aug 25, 2017 4.641 4.642 4.641 4.642 325 +0.02(+0.50%)
Aug 24, 2017 4.719 4.719 4.619 4.619 3,694 -0.10(-2.10%)
Aug 23, 2017 4.615 4.718 4.615 4.718 6,370 +0.08(+1.69%)
Aug 22, 2017 4.627 4.683 4.584 4.639 6,403 -0.05(-1.08%)
Aug 21, 2017 4.631 4.690 4.615 4.690 11,560 +0.20(+4.42%)
Aug 18, 2017 4.490 4.537 4.490 4.492 3,097 -0.03(-0.68%)
Aug 17, 2017 4.630 4.630 4.523 4.523 7,859 -0.11(-2.39%)
Aug 16, 2017 4.714 4.714 4.633 4.633 3,900 -0.02(-0.51%)
Aug 15, 2017 4.657 4.657 4.657 4.657 326 -0.02(-0.42%)
Aug 14, 2017 4.676 4.676 4.676 4.676 347 -0.00(-0.00%)
Aug 10, 2017 4.676 4.676 4.676 26 -0.05(-1.04%)
Aug 08, 2017 4.726 4.726 4.726 0 +0.01(+0.13%)
Aug 07, 2017 4.719 4.719 4.719 4.719 1,318 +0.02(+0.52%)
Aug 04, 2017 4.621 4.695 4.621 4.695 1,300 +0.05(+1.06%)
Aug 03, 2017 4.641 4.646 4.641 4.646 734 +0.00(+0.00%)
Aug 02, 2017 4.622 4.646 4.622 4.646 1,708 -0.04(-0.83%)
Aug 01, 2017 4.715 4.726 4.621 4.685 22,596 -0.02(-0.48%)
Jul 31, 2017 4.726 4.732 4.707 4.707 4,171 +0.02(+0.35%)
Jul 27, 2017 4.691 4.691 4.691 8 +0.08(+1.65%)
Jul 26, 2017 4.615 4.615 4.615 4.615 9,752 -0.06(-1.32%)
Jul 25, 2017 4.615 4.676 4.615 4.676 19,517 +0.00(+0.00%)
Jul 24, 2017 4.603 4.732 4.603 4.676 7,719 +0.24(+5.50%)
Jul 21, 2017 4.433 4.433 4.433 4.433 404 -0.20(-4.23%)
Jul 20, 2017 4.676 4.689 4.628 4.628 2,699 -0.05(-1.16%)
Jul 19, 2017 4.617 4.683 4.615 4.683 4,550 -0.08(-1.58%)
Jul 18, 2017 4.621 4.762 4.615 4.758 15,181 -0.01(-0.23%)
Jul 14, 2017 4.769 4.769 4.769 0 +0.05(+1.01%)
Jul 13, 2017 4.769 4.772 4.719 4.721 3,000 -0.02(-0.35%)
Jul 12, 2017 4.738 4.738 4.738 4.738 835 +0.03(+0.65%)
Jul 11, 2017 4.707 4.707 4.707 4.707 812 -0.04(-0.87%)
Jul 10, 2017 4.719 4.855 4.719 4.748 4,063 +0.04(+0.75%)
Jul 07, 2017 4.713 4.713 4.713 4.713 243 +0.01(+0.13%)
Jul 05, 2017 4.707 4.707 4.707 0 +0.03(+0.66%)
Jul 03, 2017 4.769 4.769 4.676 4.676 1,381 +0.06(+1.33%)
Jun 29, 2017 4.615 4.615 4.615 92 +0.14(+3.16%)
Jun 28, 2017 4.479 4.479 4.474 4.474 409 -0.05(-1.08%)
Jun 27, 2017 4.824 4.824 3.846 4.523 20,948 -0.28(-5.77%)
Jun 26, 2017 4.892 4.892 4.799 4.799 3,190 +0.07(+1.43%)
Jun 23, 2017 4.627 4.732 4.627 4.732 823 -0.01(-0.13%)
Jun 22, 2017 4.455 4.762 4.426 4.738 131,384 +0.38(+8.76%)
Jun 19, 2017 4.356 4.356 4.356 1 -0.02(-0.42%)
Jun 15, 2017 4.375 4.375 4.375 82 +0.04(+0.85%)
Jun 14, 2017 4.307 4.344 4.307 4.338 5,363 -0.06(-1.46%)
Jun 09, 2017 4.402 4.402 4.402 0 -0.05(-1.22%)
Jun 08, 2017 4.294 4.457 4.294 4.457 2,449 +0.08(+1.87%)
Jun 07, 2017 4.270 4.381 4.270 4.375 4,924 +0.13(+3.04%)
Jun 06, 2017 4.455 4.458 4.246 4.246 2,114 -0.22(-4.83%)
Jun 05, 2017 4.467 4.467 4.461 4.461 851 +0.18(+4.17%)
Jun 02, 2017 4.381 4.399 4.283 4.283 2,242 -0.09(-1.97%)
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.