Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cemtrex Inc Series 1 Pfd (NQ: CETXP )

0.7760 UNCHANGED

Last Price Updated: 2:59 PM EST, Jan 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	1.397	1.397	1.227	1.347	11,908	+0.10(+8.40%)
May 27, 2022	1.243	1.270	1.170	1.242	5,121	+0.04(+2.98%)
May 26, 2022	1.134	1.224	1.134	1.206	5,188	+0.05(+4.72%)
May 25, 2022	1.261	1.361	1.116	1.152	18,832	-0.21(-15.33%)
May 24, 2022	1.406	1.551	0.9524	1.361	87,674	-0.23(-14.29%)
May 23, 2022	1.415	1.587	1.361	1.587	2,864	-0.04(-2.23%)
May 20, 2022	1.633	1.633	1.370	1.623	5,454	+0.03(+1.69%)
May 19, 2022	1.642	1.696	1.596	1.596	7,554	-0.05(-2.76%)
May 18, 2022	1.596	1.742	1.596	1.642	5,118	+0.02(+1.12%)
May 17, 2022	1.723	1.823	1.596	1.624	27,032	-0.10(-5.79%)
May 16, 2022	1.887	1.887	1.723	1.723	9,382	-0.05(-3.06%)
May 13, 2022	1.587	1.932	1.587	1.778	19,475	+0.04(+2.08%)
May 12, 2022	1.814	1.923	1.723	1.742	12,233	-0.07(-4.00%)
May 11, 2022	1.841	2.132	1.769	1.814	55,504	-0.05(-2.91%)
May 10, 2022	1.596	2.168	1.261	1.868	132,690	+0.22(+13.19%)
May 09, 2022	1.587	1.669	1.451	1.651	141,038	+0.06(+4.00%)
May 06, 2022	1.678	2.259	1.451	1.587	664,171	-0.21(-11.62%)
May 05, 2022	1.624	2.086	1.379	1.796	275,157	-0.20(-10.00%)
May 04, 2022	0.9977	3.374	0.9252	1.995	1,292,669	+1.13(+131.58%)
May 03, 2022	1.515	1.696	0.8617	0.8617	253,873	-0.41(-32.14%)
May 02, 2022	0.5442	3.048	0.5419	1.270	578,909	+0.69(+118.75%)
Apr 29, 2022	0.7710	0.8253	0.5715	0.5805	11,193	-0.33(-35.99%)
Apr 28, 2022	0.9069	0.9069	0.9069	0.9069	111	+0.09(+11.10%)
Apr 22, 2022				0.8163	3	-0.11(-11.76%)
Apr 20, 2022				0.9252	94	+0.19(+25.93%)
Apr 19, 2022	0.9070	0.9070	0.7347	0.7347	2,330	-0.17(-19.00%)
Apr 18, 2022	0.9070	0.9070	0.9070	0.9070	2,843	+0.03(+3.09%)
Apr 14, 2022	1.288	1.288	0.7256	0.8798	11,092	-0.48(-35.25%)
Apr 12, 2022				1.359	8	+0.02(+1.22%)
Apr 06, 2022				1.342	61	-0.02(-1.33%)
Apr 05, 2022	1.433	1.433	1.361	1.361	1,019	-0.06(-4.46%)
Apr 04, 2022	1.633	1.633	1.379	1.424	5,619	-0.34(-19.49%)
Mar 30, 2022				1.769	147	+0.32(+21.87%)
Mar 25, 2022				1.451	107	+0.14(+10.53%)
Mar 22, 2022				1.313	0	-0.10(-6.96%)
Mar 16, 2022				1.411	0	+0.12(+8.91%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Cemtrex Inc Series 1 Pfd (NQ: CETXP )

Historical Prices