Quantcast
CETX

Historical Stock Prices

$2.14
*  
0.10
4.46%
Get CETX Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading CETX now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/22/2018 2.2 2.24 2.07 2.14 49,389
06/21/2018 2.238 2.25 2.15 2.24 21,027
06/20/2018 2.2 2.2818 2.1 2.2 51,312
06/19/2018 2.1 2.19 2.1 2.17 56,215
06/18/2018 2.3 2.307 2.01 2.12 80,219
06/15/2018 2.35 2.38 2.23 2.28 25,372
06/14/2018 2.28 2.42 2.2171 2.35 19,787
06/13/2018 2.41 2.41 2.27 2.27 13,257
06/12/2018 2.33 2.45 2.32 2.32 42,537
06/11/2018 2.41 2.5099 2.32 2.32 48,097
06/08/2018 2.29 2.47 2.281 2.45 153,537
06/07/2018 2.29 2.2988 2.2701 2.29 16,763
06/06/2018 2.32 2.32 2.2682 2.28 29,717
06/05/2018 2.27 2.35 2.2655 2.3 54,974
06/04/2018 2.28 2.4 2.25 2.25 89,131
06/01/2018 2.22 2.28 2.19 2.28 53,727
05/31/2018 2.16 2.22 2.1115 2.22 16,516
05/30/2018 2.14 2.2 2.1201 2.17 25,244
05/29/2018 2.17 2.17 2.125 2.135 14,387
05/25/2018 2.16 2.17 2.101 2.17 29,075
05/24/2018 2.13 2.18 2.071 2.14 88,591
05/23/2018 2.08 2.13 2.08 2.11 26,808
05/22/2018 2.16 2.18 2.09 2.1 81,632
05/21/2018 2.27 2.29 2.11 2.175 82,801
05/18/2018 2.17 2.26 2.14 2.26 94,885
05/17/2018 2.06 2.229 2.06 2.17 164,890
05/16/2018 2.25 2.34 1.9 2.05 765,480
05/15/2018 2.56 2.65 2.56 2.65 23,840
05/14/2018 2.62 2.6759 2.55 2.57 31,518
05/11/2018 2.74 2.74 2.6153 2.62 45,278
05/10/2018 2.67 2.73 2.64 2.72 29,611
05/09/2018 2.74 2.74 2.6801 2.7 10,978
05/08/2018 2.73 2.74 2.63 2.74 18,228
05/07/2018 2.7 2.75 2.6743 2.71 26,961
05/04/2018 2.66 2.74 2.66 2.7 17,958
05/03/2018 2.78 2.78 2.65 2.7 47,576
05/02/2018 2.8128 2.84 2.7255 2.8 24,620
05/01/2018 2.81 2.82 2.76 2.81 9,714
04/30/2018 2.72 2.85 2.72 2.81 28,369
04/27/2018 2.76 2.763 2.71 2.71 28,437
04/26/2018 2.75 2.75 2.71 2.74 21,827
04/25/2018 2.78 2.805 2.75 2.75 31,431
04/24/2018 2.85 2.85 2.8001 2.84 32,587
04/23/2018 2.82 2.85 2.811 2.84 19,401
04/20/2018 2.86 2.86 2.76 2.84 18,180
04/19/2018 2.82 2.87 2.82 2.85 14,438
04/18/2018 2.83 2.86 2.8 2.82 12,053
04/17/2018 2.94 2.94 2.77 2.82 37,768
04/16/2018 2.87 2.97 2.87 2.93 33,761
04/13/2018 2.87 2.9301 2.76 2.87 33,976
04/12/2018 2.76 2.88 2.76 2.86 34,314
04/11/2018 2.74 2.78 2.7 2.75 17,461
04/10/2018 2.75 2.78 2.72 2.74 23,866
04/09/2018 2.78 2.78 2.62 2.75 37,187
04/06/2018 2.77 2.87 2.7355 2.76 28,813
04/05/2018 2.73 2.86 2.73 2.8 25,488
04/04/2018 2.71 2.74 2.6501 2.72 41,138
04/03/2018 2.76 2.9 2.7013 2.72 31,967
04/02/2018 2.81 2.8866 2.73 2.7682 40,989
03/29/2018 3 3 2.86 2.86 38,797
03/28/2018 2.89 2.9567 2.843 2.93 60,998
03/27/2018 2.87 2.96 2.72 2.87 75,119
03/26/2018 3.15 3.229 2.86 2.87 214,602
03/23/2018 2.95 3.33 2.921 3.03 532,797
03/22/2018 2.82 2.95 2.81 2.94 97,866
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio