Quantcast
CETXP

Cemtrex Inc. Series 1 Preferred Stock Historical Stock Prices

$1.78
*  
unch
unch
Get CETXP Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading CETXP now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    CETXP Pre-Market
 
 
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 24-JAN-2019 TO 24-APR-2019

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.
16:00 1.69 N/A N/A 1.78 0
04/24/2019 1.78 1.78 1.78 1.78 00
04/23/2019 1.78 1.78 1.78 1.78 00
04/22/2019 1.77 1.78 1.77 1.78 2,146
04/18/2019 1.86 1.86 1.4438 1.77 3,457
04/17/2019 1.7 1.97 1.7 1.97 1,362
04/16/2019 1.668 1.668 1.668 1.668 00
04/15/2019 1.68 1.68 1.61 1.668 3,082
04/12/2019 2.0958 2.7 1.75 2.1485 12,833
04/11/2019 1.9 2 1.9 2 645
04/10/2019 1.91 2.2799 1.91 2.1 1,297
04/09/2019 2.277 2.52 2 2 17,260
04/08/2019 2.11 3 2.11 2.16 13,091
04/05/2019 1.45 1.45 1.45 1.45 194
03/28/2019 1.6352 1.6352 1.6352 1.6352 00
03/27/2019 1.4286 1.6352 1.4286 1.6352 931
03/26/2019 1.4857 1.4857 1.4857 1.4857 973
03/25/2019 1.4762 1.4762 1.4762 1.4762 00
03/22/2019 1.4762 1.4762 1.4762 1.4762 00
03/21/2019 1.4762 1.4762 1.4762 1.4762 00
03/20/2019 1.4762 1.4762 1.4762 1.4762 00
03/19/2019 1.4762 1.4762 1.4762 1.4762 00
03/18/2019 1.4762 1.4762 1.4762 1.4762 2,437
03/15/2019 1.4952 1.4952 1.4952 1.4952 198
03/14/2019 1.5714 1.5714 1.5714 1.5714 00
03/13/2019 1.5714 1.5714 1.5714 1.5714 2,464
03/12/2019 1.9238 1.9238 1.9238 1.9238 00
03/11/2019 1.9238 1.9238 1.9238 1.9238 00
03/08/2019 1.9238 1.9429 1.9238 1.9238 2,310
03/07/2019 1.8856 1.8857 1.8856 1.8857 1,116
03/06/2019 1.8667 1.8857 1.8667 1.8857 667
03/05/2019 1.9905 1.9905 1.9905 1.9905 00
03/04/2019 1.981 1.9905 1.981 1.9905 401
03/01/2019 1.8286 1.8286 1.8286 1.8286 00
02/28/2019 1.8286 1.8286 1.8286 1.8286 343
02/27/2019 1.6381 1.6381 1.581 1.581 472
02/26/2019 1.6 1.6 1.6 1.6 1,224
02/25/2019 1.7619 1.7619 1.7619 1.7619 587
02/22/2019 1.8571 1.8571 1.8571 1.8571 1,045
02/21/2019 1.8571 1.8571 1.8571 1.8571 976
02/20/2019 1.9333 2.0667 1.8571 1.981 3,461
02/19/2019 1.9619 1.9619 1.9048 1.9048 1,763
02/15/2019 1.8857 1.8857 1.8857 1.8857 00
02/14/2019 1.8857 1.8857 1.8857 1.8857 00
02/13/2019 1.9143 1.9333 1.8857 1.8857 1,055
02/12/2019 2.2762 2.2762 2.2762 2.2762 00
02/11/2019 2.2762 2.2762 2.2762 2.2762 197
02/08/2019 2.5333 2.5333 2.3143 2.3143 638
02/07/2019 2.7905 2.7905 2.7905 2.7905 348
02/06/2019 2.8857 2.9143 2 2.6286 7,747
02/05/2019 3.2667 3.2667 2.4762 2.9143 6,942
02/04/2019 2.3333 2.3333 2.3333 2.3333 1,060
02/01/2019 2.0381 2.3381 2.0381 2.3381 705
01/31/2019 1.9143 1.9524 1.9143 1.9524 1,066
01/30/2019 1.6667 1.8286 1.6667 1.8286 444
01/29/2019 1.7143 1.7143 1.7143 1.7143 167
01/28/2019 1.2762 1.5714 1.2762 1.5714 2,830
01/25/2019 1.6781 2.4381 1.4762 1.7143 76,048
01/24/2019 1.5714 1.5714 1.5714 1.5714 00
*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