Quantcast
CETX

Historical Stock Prices

$0.82
*  
0.006
0.74%
Get CETX Alerts
*Delayed - data as of Dec. 14, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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.
12/14/2018 0.82 0.83 0.72 0.82 145,428
12/13/2018 0.85 0.9354 0.803 0.814 69,207
12/12/2018 0.8401 0.95 0.8401 0.8795 80,816
12/11/2018 0.84 0.9049 0.84 0.8736 49,286
12/10/2018 0.91 0.9199 0.8401 0.8599 43,758
12/07/2018 0.91 0.98 0.8802 0.95 65,712
12/06/2018 0.935 1 0.8398 0.9087 41,772
12/04/2018 0.929 0.9709 0.86 0.9297 25,454
12/03/2018 0.95 0.976 0.9 0.939 60,432
11/30/2018 0.995 1.01 0.95 0.97 22,062
11/29/2018 1 1.0085 0.9821 0.9876 22,527
11/28/2018 0.99 1.02 0.98 0.9922 43,709
11/27/2018 0.91 1.04 0.91 0.99 65,336
11/26/2018 0.99 0.99 0.91 0.9347 29,108
11/23/2018 0.95 0.975 0.94 0.96 17,193
11/21/2018 1.03 1.0899 0.845 0.919 87,160
11/20/2018 1.07 1.08 1.0004 1.01 99,785
11/19/2018 1.11 1.11 1.06 1.07 31,229
11/16/2018 1.24 1.24 1.06 1.08 70,545
11/15/2018 1.14 1.14 1.1 1.12 49,375
11/14/2018 1.29 1.29 1.1 1.1399 135,554
11/13/2018 1.29 1.3 1.23 1.28 15,452
11/12/2018 1.22 1.29 1.21 1.27 26,017
11/09/2018 1.25 1.28 1.1877 1.19 53,232
11/08/2018 1.28 1.29 1.2357 1.27 32,809
11/07/2018 1.29 1.29 1.2584 1.29 80,515
11/06/2018 1.29 1.29 1.18 1.29 30,250
11/05/2018 1.25 1.299 1.25 1.27 48,443
11/02/2018 1.22 1.24 1.22 1.24 57,947
11/01/2018 1.19 1.25 1.19 1.21 28,865
10/31/2018 1.23 1.241 1.18 1.18 55,428
10/30/2018 1.24 1.24 1.16 1.24 35,744
10/29/2018 1.18 1.25 1.18 1.25 14,255
10/26/2018 1.17 1.239 1.16 1.18 30,155
10/25/2018 1.15 1.1999 1.15 1.17 28,588
10/24/2018 1.14 1.19 1.14 1.19 28,209
10/23/2018 1.14 1.2025 1.14 1.17 68,325
10/22/2018 1.28 1.29 1.19 1.19 44,453
10/19/2018 1.28 1.3836 1.25 1.25 41,629
10/18/2018 1.35 1.3999 1.26 1.27 82,249
10/17/2018 1.29 1.3999 1.25 1.3 34,795
10/16/2018 1.28 1.379 1.09 1.23 213,397
10/15/2018 1.33 1.4 1.27 1.27 46,554
10/12/2018 1.31 1.4 1.285 1.34 30,462
10/11/2018 1.3 1.4 1.27 1.3 100,638
10/10/2018 1.45 1.45 1.3255 1.37 84,829
10/09/2018 1.35 1.64 1.35 1.44 271,769
10/08/2018 1.42 1.42 1.25 1.35 34,744
10/05/2018 1.46 1.46 1.3101 1.44 33,607
10/04/2018 1.5 1.5099 1.4 1.48 77,636
10/03/2018 1.51 1.54 1.44 1.5 71,402
10/02/2018 1.48 1.55 1.41 1.44 40,923
10/01/2018 1.44 1.51 1.43 1.45 26,783
09/28/2018 1.43 1.45 1.43 1.43 28,349
09/27/2018 1.47 1.54 1.42 1.45 19,506
09/26/2018 1.5 1.522 1.4201 1.47 25,656
09/25/2018 1.49 1.57 1.42 1.57 91,114
09/24/2018 1.5 1.56 1.48 1.48 12,496
09/21/2018 1.41 1.54 1.3751 1.51 84,413
09/20/2018 1.52 1.52 1.42 1.44 59,539
09/19/2018 1.5 1.54 1.431 1.47 70,999
09/18/2018 1.51 1.619 1.48 1.51 38,642
09/17/2018 1.52 1.58 1.481 1.51 33,757
09/14/2018 1.66 1.67 1.52 1.54 62,729
*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