Financial News
Cemtrex Inc Series 1 Pfd (NQ: CETXP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Mar 01, 2018 | 3.944 | 4.008 | 3.923 | 3.923 | 7,001 | -0.09(-2.30%) |
| Feb 28, 2018 | 3.994 | 4.051 | 3.994 | 4.015 | 2,742 | +0.02(+0.53%) |
| Feb 26, 2018 | 3.994 | 3.994 | 3.994 | 0 | +0.05(+1.26%) | |
| Feb 23, 2018 | 4.172 | 4.172 | 3.909 | 3.944 | 31,424 | -0.18(-4.31%) |
| Feb 22, 2018 | 3.944 | 4.122 | 3.909 | 4.122 | 18,057 | +0.00(+0.00%) |
| Feb 21, 2018 | 3.909 | 4.122 | 3.909 | 4.122 | 7,774 | +0.14(+3.57%) |
| Feb 20, 2018 | 3.909 | 3.980 | 3.909 | 3.980 | 313 | +0.01(+0.16%) |
| Feb 16, 2018 | 3.973 | 3.973 | 3.973 | 0 | -0.08(-1.91%) | |
| Feb 14, 2018 | 4.051 | 4.051 | 4.051 | 0 | +0.07(+1.78%) | |
| Feb 09, 2018 | 3.980 | 3.980 | 3.980 | 0 | -0.04(-0.88%) | |
| Feb 08, 2018 | 4.015 | 4.015 | 4.015 | 4.015 | 281 | -0.04(-0.88%) |
| Feb 07, 2018 | 4.051 | 4.051 | 4.051 | 4.051 | 502 | +0.07(+1.79%) |
| Feb 06, 2018 | 3.980 | 4.007 | 3.980 | 3.980 | 1,740 | -0.00(-0.02%) |
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.
