Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cemtrex Inc (NQ: CETX )

4.190 -0.070 (-1.64%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 49.35 49.64 46.55 47.95 5,911 -1.40(-2.83%)
Jan 30, 2020 45.85 50.05 45.50 49.35 14,449 +4.20(+9.29%)
Jan 29, 2020 47.95 47.95 45.15 45.15 8,684 -2.80(-5.84%)
Jan 28, 2020 49.70 49.70 45.15 47.95 23,579 -2.10(-4.20%)
Jan 27, 2020 51.45 52.15 49.00 50.05 12,883 -3.50(-6.54%)
Jan 24, 2020 60.90 60.90 52.50 53.55 21,574 -7.00(-11.56%)
Jan 23, 2020 65.10 68.25 59.85 60.55 19,556 -6.30(-9.42%)
Jan 22, 2020 65.80 71.05 63.00 66.85 26,878 +1.05(+1.60%)
Jan 21, 2020 67.90 70.00 64.75 65.80 36,282 -4.90(-6.93%)
Jan 17, 2020 79.45 82.95 70.35 70.70 98,131 -17.15(-19.52%)
Jan 16, 2020 112.00 115.85 78.05 87.85 474,555 +24.15(+37.91%)
Jan 15, 2020 67.90 96.25 63.70 63.70 1,532,230 +22.40(+54.24%)
Jan 14, 2020 38.85 42.35 38.85 41.30 13,237 +2.10(+5.36%)
Jan 13, 2020 40.25 40.95 38.85 39.20 2,318 -0.70(-1.75%)
Jan 10, 2020 40.60 40.95 39.55 39.90 1,085 -0.70(-1.72%)
Jan 09, 2020 41.30 41.30 38.85 40.60 1,704 +0.35(+0.87%)
Jan 08, 2020 39.90 42.00 39.55 40.25 2,659 +0.35(+0.88%)
Jan 07, 2020 42.00 42.00 38.67 39.90 4,951 -2.45(-5.79%)
Jan 06, 2020 43.05 43.05 40.60 42.35 3,269 -0.70(-1.63%)
Jan 03, 2020 43.75 43.75 41.30 43.05 2,540 -0.70(-1.60%)
Jan 02, 2020 44.45 45.15 43.75 43.75 3,989 -1.75(-3.85%)
Dec 31, 2019 44.10 46.90 44.10 45.50 4,594 +0.35(+0.78%)
Dec 30, 2019 44.45 46.20 43.40 45.15 4,028 +1.75(+4.03%)
Dec 27, 2019 42.70 45.15 42.00 43.40 4,777 +0.52(+1.22%)
Dec 26, 2019 43.75 44.67 42.70 42.88 3,444 -1.23(-2.78%)
Dec 24, 2019 45.15 45.15 42.35 44.10 2,548 +0.00(+0.00%)
Dec 23, 2019 44.10 46.20 43.75 44.10 5,506 -1.05(-2.33%)
Dec 20, 2019 43.05 47.95 42.00 45.15 11,131 +1.40(+3.20%)
Dec 19, 2019 42.35 44.10 42.00 43.75 3,547 +0.70(+1.63%)
Dec 18, 2019 43.75 45.15 41.65 43.05 7,417 -0.35(-0.81%)
Dec 17, 2019 41.65 44.45 41.65 43.40 4,519 +1.40(+3.33%)
Dec 16, 2019 43.05 43.75 41.30 42.00 4,120 -2.05(-4.65%)
Dec 13, 2019 43.75 44.10 41.30 44.05 3,742 -0.40(-0.91%)
Dec 12, 2019 43.75 45.50 41.30 44.45 6,281 +2.45(+5.83%)
Dec 11, 2019 40.25 44.10 40.25 42.00 4,928 +0.70(+1.69%)
Dec 10, 2019 42.70 44.45 38.85 41.30 5,137 -2.31(-5.30%)
Dec 09, 2019 47.60 49.00 43.05 43.61 6,228 -3.64(-7.70%)
Dec 06, 2019 47.25 50.40 46.20 47.25 1,897 -1.75(-3.57%)
Dec 05, 2019 48.65 50.40 43.75 49.00 3,382 +0.00(+0.00%)
Dec 04, 2019 49.00 50.75 48.30 49.00 944 -0.70(-1.41%)
Dec 03, 2019 48.30 49.70 48.30 49.70 470 +1.40(+2.90%)
Dec 02, 2019 49.60 49.91 48.30 48.30 1,050 -1.05(-2.13%)
Nov 29, 2019 50.40 50.40 48.40 49.35 511 -1.40(-2.76%)
Nov 27, 2019 49.00 50.75 48.65 50.75 820 +0.70(+1.40%)
Nov 26, 2019 49.00 50.61 48.65 50.05 1,323 +1.40(+2.88%)
Nov 25, 2019 49.35 54.25 48.65 48.65 8,807 -0.70(-1.42%)
Nov 22, 2019 47.25 50.40 47.25 49.35 1,200 +1.05(+2.17%)
Nov 21, 2019 48.30 49.07 47.25 48.30 1,141 -0.70(-1.43%)
Nov 20, 2019 49.70 50.05 48.45 49.00 627 -1.75(-3.45%)
Nov 19, 2019 47.95 51.45 46.90 50.75 1,686 +1.84(+3.76%)
Nov 18, 2019 48.65 50.40 47.60 48.91 2,336 -0.44(-0.89%)
Nov 15, 2019 47.60 49.35 46.91 49.35 1,271 +1.05(+2.17%)
Nov 14, 2019 47.25 48.65 46.55 48.30 1,992 +0.00(+0.00%)
Nov 13, 2019 49.00 49.35 47.95 48.30 1,816 -1.05(-2.13%)
Nov 12, 2019 49.35 50.75 49.00 49.35 3,028 -0.35(-0.70%)
Nov 11, 2019 49.00 50.40 49.00 49.70 482 +0.00(+0.00%)
Nov 08, 2019 49.35 50.05 49.00 49.70 905 +0.35(+0.71%)
Nov 07, 2019 51.45 51.45 48.30 49.35 1,892 -1.40(-2.76%)
Nov 06, 2019 49.35 51.45 49.35 50.75 1,875 +0.70(+1.40%)
Nov 05, 2019 49.35 50.40 48.95 50.05 2,143 +0.00(+0.00%)
Nov 04, 2019 51.80 51.80 46.90 50.05 3,866 -1.40(-2.72%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.