Cemtrex Inc Series 1 Pfd (NQ: CETXP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2018 | 3.753 | 3.753 | 3.753 | 0 | +0.02(+0.60%) | |
| May 22, 2018 | 3.731 | 3.731 | 3.731 | 30 | -0.02(-0.54%) | |
| May 21, 2018 | 3.668 | 3.751 | 3.642 | 3.751 | 1,325 | +0.11(+2.90%) |
| May 18, 2018 | 3.873 | 3.917 | 3.619 | 3.645 | 13,875 | -0.20(-5.14%) |
| May 17, 2018 | 3.545 | 3.977 | 3.130 | 3.843 | 19,912 | +0.30(+8.40%) |
| May 16, 2018 | 3.843 | 3.843 | 3.433 | 3.545 | 20,841 | -0.28(-7.28%) |
| May 15, 2018 | 3.753 | 3.824 | 3.753 | 3.824 | 5,566 | +0.09(+2.28%) |
| May 14, 2018 | 3.746 | 3.746 | 3.739 | 3.739 | 737 | +0.00(+0.00%) |
| May 11, 2018 | 3.739 | 3.739 | 3.739 | 3.739 | 402 | +0.00(+0.00%) |
| May 10, 2018 | 3.739 | 3.739 | 3.739 | 3.739 | 536 | -0.06(-1.58%) |
| May 08, 2018 | 3.798 | 3.798 | 3.798 | 0 | +0.01(+0.20%) | |
| May 07, 2018 | 3.843 | 3.843 | 3.791 | 3.791 | 804 | -0.08(-2.12%) |
| May 04, 2018 | 3.873 | 3.873 | 3.873 | 3.873 | 773 | +0.14(+3.80%) |
| May 03, 2018 | 4.022 | 4.022 | 3.433 | 3.731 | 18,965 | -0.29(-7.23%) |
| May 02, 2018 | 3.918 | 4.029 | 3.918 | 4.022 | 2,546 | +0.25(+6.73%) |
| Apr 27, 2018 | 3.768 | 3.768 | 3.768 | 0 | -0.05(-1.25%) | |
| Apr 26, 2018 | 3.843 | 3.843 | 3.816 | 3.816 | 2,345 | +0.01(+0.37%) |
| Apr 24, 2018 | 3.802 | 3.802 | 3.802 | 0 | -0.04(-1.07%) | |
| Apr 23, 2018 | 3.847 | 3.847 | 3.843 | 3.843 | 1,266 | +0.09(+2.39%) |
| Apr 18, 2018 | 3.753 | 3.753 | 3.753 | 0 | -0.35(-8.55%) | |
| Apr 10, 2018 | 4.104 | 4.104 | 4.104 | 1 | +0.34(+8.91%) | |
| Apr 09, 2018 | 3.768 | 3.768 | 3.768 | 3.768 | 156 | +0.04(+1.00%) |
| Apr 05, 2018 | 3.731 | 3.731 | 3.731 | 75 | -0.21(-5.41%) | |
| Mar 28, 2018 | 3.944 | 3.944 | 3.944 | 0 | -0.50(-11.20%) | |
| Mar 26, 2018 | 4.442 | 4.442 | 4.442 | 0 | -0.21(-4.44%) | |
| Mar 23, 2018 | 4.634 | 4.648 | 4.634 | 4.648 | 2,814 | -0.02(-0.49%) |
| Mar 22, 2018 | 4.691 | 4.691 | 4.671 | 4.671 | 281 | -0.18(-3.77%) |
| Mar 12, 2018 | 4.854 | 4.854 | 4.854 | 0 | +0.94(+24.15%) | |
| Mar 06, 2018 | 3.910 | 3.910 | 3.910 | 0 | -0.00(-0.02%) | |
| Mar 05, 2018 | 3.923 | 3.923 | 3.909 | 3.911 | 14,795 | -0.01(-0.32%) |
| Mar 02, 2018 | 3.923 | 3.980 | 3.909 | 3.923 | 5,225 | +0.00(+0.00%) |
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.
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.