Cemtrex Inc. Series 1 Preferred Stockのデータ

Cemtrex Inc. Series 1 Preferred Stockの基本情報

名前 Cemtrex Inc. Series 1 Preferred Stock
ティッカー CETXP
国 United States
上場年 nan
セクター Capital Goods

Cemtrex Inc. Series 1 Preferred Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.81 2.6 2.6 2.69 2700.0 2.69
2021-02-12 2.61 2.35 2.35 2.6 2700.0 2.6
2021-02-11 2.55 2.3 2.3 2.55 2500.0 2.55
2021-02-10 3.0 2.38 2.64 2.39 6100.0 2.39
2021-02-09 2.67 2.22 2.6 2.39 16200.0 2.39
2021-02-08 2.68 2.25 2.26 2.68 6600.0 2.68
2021-02-05 2.26 2.18 2.26 2.2 11700.0 2.2
2021-02-04 2.46 2.2 2.2 2.44 3800.0 2.44
2021-02-03 2.5 2.1 2.1 2.19 5200.0 2.19
2021-02-02 2.2 2.11 2.2 2.2 2100.0 2.2
2021-02-01 2.25 2.1 2.1 2.19 3500.0 2.19
2021-01-29 2.46 2.3 2.3 2.3 900.0 2.3
2021-01-28 2.55 1.68 2.55 2.25 10200.0 2.25
2021-01-27 2.15 2.1 2.15 2.1 1600.0 2.1
2021-01-26 2.2 2.2 2.2 2.2 200.0 2.2
2021-01-25 2.5 2.12 2.2 2.17 5200.0 2.17
2021-01-22 2.7 2.24 2.24 2.37 7400.0 2.37
2021-01-21 2.15 2.1 2.15 2.1 3300.0 2.1
2021-01-20 2.12 2.1 2.1 2.11 1600.0 2.11
2021-01-19 2.5 2.1 2.5 2.1 4200.0 2.1
2021-01-15 2.27 2.0 2.2 2.15 10300.0 2.15
2021-01-14 2.39 2.0 2.14 2.39 14300.0 2.39
2021-01-13 2.6 2.11 2.45 2.11 1300.0 2.11
2021-01-12 2.1 2.08 2.1 2.1 1300.0 2.1
2021-01-11 2.38 2.05 2.38 2.08 2800.0 2.08
2021-01-08 2.5 2.1 2.5 2.11 5900.0 2.11
2021-01-07 2.97 2.51 2.93 2.6 1700.0 2.6
2021-01-06 3.03 2.42 3.03 2.42 1500.0 2.42
2021-01-05 3.19 2.47 3.19 2.73 2800.0 2.73
2021-01-04 3.19 2.09 2.09 3.19 3600.0 3.19
2020-12-31 2.22 2.22 2.22 2.22 0.0 2.22
2020-12-30 2.36 2.04 2.06 2.22 3200.0 2.22
2020-12-29 2.16 2.04 2.16 2.04 2800.0 2.04
2020-12-28 2.15 2.02 2.02 2.04 4400.0 2.04
2020-12-24 2.32 2.25 2.25 2.32 400.0 2.32
2020-12-23 2.2 2.2 2.2 2.2 300.0 2.2
2020-12-22 2.1 2.02 2.02 2.02 1800.0 2.02
2020-12-21 2.02 2.02 2.02 2.02 700.0 2.02
2020-12-18 2.06 2.06 2.06 2.06 300.0 2.06
2020-12-17 2.03 2.03 2.03 2.03 0.0 2.03
2020-12-16 2.03 2.03 2.03 2.03 0.0 2.03
2020-12-15 2.07 2.02 2.05 2.03 1100.0 2.03
2020-12-14 2.16 2.16 2.16 2.16 0.0 2.16
2020-12-11 2.2 2.16 2.2 2.16 1200.0 2.16
2020-12-10 2.09 2.09 2.09 2.09 300.0 2.09
2020-12-09 2.09 2.09 2.09 2.09 0.0 2.09
2020-12-08 2.09 2.09 2.09 2.09 0.0 2.09
2020-12-07 2.09 2.04 2.04 2.09 700.0 2.09
2020-12-04 2.01 2.0 2.01 2.0 2000.0 2.0
2020-12-03 2.45 2.04 2.45 2.04 2000.0 2.04
2020-12-02 2.03 2.03 2.03 2.03 200.0 2.03
2020-12-01 2.01 2.01 2.01 2.01 0.0 2.01
2020-11-30 2.01 2.01 2.01 2.01 600.0 2.01
2020-11-27 2.35 2.35 2.35 2.35 0.0 2.35
2020-11-25 2.35 2.35 2.35 2.35 100.0 2.35
2020-11-24 2.35 2.26 2.26 2.35 2100.0 2.35
2020-11-23 2.26 2.21 2.26 2.25 2900.0 2.25
2020-11-20 2.15 2.05 2.15 2.05 600.0 2.05
2020-11-19 2.22 2.22 2.22 2.22 0.0 2.22
2020-11-18 2.22 2.01 2.03 2.22 600.0 2.22
2020-11-17 2.25 2.04 2.04 2.25 700.0 2.25
2020-11-16 2.0 2.0 2.0 2.0 4000.0 2.0
2020-11-13 2.01 2.01 2.01 2.01 0.0 2.01
2020-11-12 2.14 2.0 2.0 2.01 1200.0 2.01
2020-11-11 2.18 2.11 2.18 2.15 1800.0 2.15
2020-11-10 2.05 2.0 2.0 2.05 200.0 2.05
2020-11-09 2.14 2.14 2.14 2.14 0.0 2.14
2020-11-06 2.14 2.05 2.05 2.14 3100.0 2.14
2020-11-05 2.2 2.0 2.03 2.2 4600.0 2.2
2020-11-04 2.36 2.0 2.01 2.36 3700.0 2.36
2020-11-03 2.69 2.17 2.35 2.17 2100.0 2.17
2020-11-02 3.51 2.0 2.5 2.13 59900.0 2.13
2020-10-30 2.1 2.0 2.01 2.0 1200.0 2.0
2020-10-29 2.36 2.36 2.36 2.36 0.0 2.36
2020-10-28 2.36 2.36 2.36 2.36 0.0 2.36
2020-10-27 2.36 2.36 2.36 2.36 0.0 2.36
2020-10-26 2.36 2.36 2.36 2.36 0.0 2.36
2020-10-23 2.36 2.36 2.36 2.36 100.0 2.36
2020-10-22 2.36 2.36 2.36 2.36 0.0 2.36
2020-10-21 2.36 2.36 2.36 2.36 100.0 2.36
2020-10-20 2.36 2.36 2.36 2.36 200.0 2.36
2020-10-19 2.27 2.27 2.27 2.27 100.0 2.27
2020-10-16 2.46 2.46 2.46 2.46 400.0 2.46
2020-10-15 2.48 2.36 2.38 2.48 800.0 2.48
2020-10-14 1.96 1.96 1.96 1.96 0.0 1.96
2020-10-13 1.96 1.96 1.96 1.96 0.0 1.96
2020-10-12 1.96 1.8 1.8 1.96 400.0 1.96
2020-10-09 2.0 2.0 2.0 2.0 200.0 2.0
2020-10-08 2.08 1.66 2.08 1.66 500.0 1.66
2020-10-07 2.08 1.93 2.08 2.08 2200.0 2.08
2020-10-06 2.27 2.24 2.27 2.24 600.0 2.24
2020-10-05 2.07 2.07 2.07 2.07 200.0 2.07
2020-10-02 2.85 2.52 2.81 2.52 1800.0 2.52
2020-10-01 2.56 2.53 2.56 2.55 500.0 2.55
2020-09-30 2.82 2.55 2.8 2.55 1100.0 2.55
2020-09-29 2.25 2.25 2.25 2.25 0.0 2.25
2020-09-28 2.8 1.99 1.99 2.25 10900.0 2.25
2020-09-25 1.99 1.96 1.96 1.99 1300.0 1.99
2020-09-24 1.98 1.88 1.88 1.96 900.0 1.96
2020-09-23 1.9 1.71 1.82 1.78 5000.0 1.78
2020-09-22 1.87 1.85 1.85 1.85 1000.0 1.85
2020-09-21 2.09 1.85 1.85 1.85 1300.0 1.85
2020-09-18 1.86 1.86 1.86 1.86 400.0 1.86
2020-09-17 1.97 1.85 1.85 1.9 1700.0 1.9
2020-09-16 1.97 1.85 1.97 1.97 2100.0 1.97
2020-09-15 1.9 1.85 1.85 1.9 500.0 1.9
2020-09-14 1.96 1.9 1.96 1.9 700.0 1.9
2020-09-11 1.85 1.85 1.85 1.85 200.0 1.85
2020-09-10 1.88 1.87 1.88 1.87 1000.0 1.87
2020-09-09 1.86 1.86 1.86 1.86 500.0 1.86
2020-09-08 2.1 2.09 2.1 2.09 400.0 2.09
2020-09-04 1.81 1.81 1.81 1.81 300.0 1.81
2020-09-03 2.28 2.0 2.28 2.0 3500.0 2.0
2020-09-02 2.33 2.18 2.18 2.33 400.0 2.33
2020-09-01 2.4 2.39 2.4 2.39 500.0 2.39
2020-08-31 2.53 2.25 2.25 2.53 2200.0 2.53
2020-08-28 2.85 2.85 2.85 2.85 300.0 2.85
2020-08-27 3.05 2.74 3.05 2.8 900.0 2.8
2020-08-26 3.05 3.05 3.05 3.05 100.0 3.05
2020-08-25 3.18 2.77 3.0 3.13 5100.0 3.13
2020-08-24 3.07 2.9 2.9 3.01 2800.0 3.01
2020-08-21 3.8 3.0 3.46 3.19 10700.0 3.19
2020-08-20 3.53 2.6 2.6 3.28 28700.0 3.28
2020-08-19 3.03 2.65 3.03 2.71 5500.0 2.71
2020-08-18 3.49 2.54 2.79 2.77 43200.0 2.77
2020-08-17 2.79 1.87 1.9 2.17 67000.0 2.17
2020-08-14 1.9 1.82 1.82 1.82 5100.0 1.82
2020-08-13 1.85 1.77 1.77 1.85 400.0 1.85
2020-08-12 1.87 1.78 1.87 1.85 600.0 1.85
2020-08-11 1.9 1.83 1.83 1.9 400.0 1.9
2020-08-10 2.0 2.0 2.0 2.0 300.0 2.0
2020-08-07 1.96 1.96 1.96 1.96 0.0 1.96
2020-08-06 1.96 1.96 1.96 1.96 0.0 1.96
2020-08-05 2.0 1.92 1.92 1.96 2300.0 1.96
2020-08-04 1.92 1.7 1.7 1.92 500.0 1.92
2020-08-03 1.9 1.9 1.9 1.9 0.0 1.9
2020-07-31 1.9 1.85 1.9 1.9 1600.0 1.9
2020-07-30 1.8 1.8 1.8 1.8 0.0 1.8
2020-07-29 1.8 1.8 1.8 1.8 0.0 1.8
2020-07-28 1.8 1.8 1.8 1.8 0.0 1.8
2020-07-27 1.85 1.8 1.85 1.8 500.0 1.8
2020-07-24 1.7 1.7 1.7 1.7 0.0 1.7
2020-07-23 1.7 1.7 1.7 1.7 0.0 1.7
2020-07-22 1.7 1.7 1.7 1.7 0.0 1.7
2020-07-21 1.7 1.7 1.7 1.7 500.0 1.7
2020-07-20 1.79 1.79 1.79 1.79 200.0 1.79
2020-07-17 1.74 1.64 1.74 1.68 1400.0 1.68
2020-07-16 1.87 1.85 1.85 1.85 1300.0 1.85
2020-07-15 1.89 1.8 1.8 1.86 2200.0 1.86
2020-07-14 1.8 1.8 1.8 1.8 1400.0 1.8
2020-07-13 1.95 1.84 1.95 1.84 4500.0 1.84
2020-07-10 1.91 1.91 1.91 1.91 0.0 1.91
2020-07-09 1.91 1.91 1.91 1.91 400.0 1.91
2020-07-08 1.71 1.6 1.6 1.71 900.0 1.71
2020-07-07 1.72 1.6 1.7 1.72 2800.0 1.72
2020-07-06 1.83 1.72 1.81 1.72 1700.0 1.72
2020-07-02 1.91 1.7 1.7 1.91 1000.0 1.91
2020-07-01 2.0 2.0 2.0 2.0 200.0 2.0
2020-06-30 2.1 2.06 2.06 2.1 300.0 2.1
2020-06-29 2.09 1.9 2.09 2.08 600.0 2.08
2020-06-26 2.1 2.1 2.1 2.1 0.0 2.1
2020-06-25 2.1 2.09 2.09 2.1 400.0 2.1
2020-06-24 2.16 1.72 2.04 1.89 5300.0 1.89
2020-06-23 2.04 1.89 1.89 2.04 1200.0 2.04
2020-06-22 2.0 2.0 2.0 2.0 1600.0 2.0
2020-06-19 1.89 1.89 1.89 1.89 100.0 1.89
2020-06-18 2.29 2.29 2.29 2.29 100.0 2.29
2020-06-17 2.29 2.29 2.29 2.29 300.0 2.29
2020-06-16 2.3 2.15 2.15 2.27 500.0 2.27
2020-06-15 2.3 2.07 2.07 2.3 1400.0 2.3
2020-06-12 1.81 1.81 1.81 1.81 0.0 1.81
2020-06-11 2.0 1.68 1.71 1.81 14400.0 1.81
2020-06-10 2.3 2.13 2.3 2.22 14300.0 2.22
2020-06-09 2.3 2.2 2.3 2.28 18100.0 2.28
2020-06-08 2.28 2.12 2.12 2.28 1400.0 2.28
2020-06-05 2.12 2.0 2.0 2.12 3400.0 2.12
2020-06-04 2.12 1.6 1.98 2.12 14600.0 2.12
2020-06-03 1.89 1.63 1.83 1.89 1700.0 1.89
2020-06-02 1.95 1.61 1.77 1.95 15700.0 1.95
2020-06-01 2.1 1.4 1.62 1.95 80400.0 1.95
2020-05-29 1.23 1.15 1.15 1.23 900.0 1.23
2020-05-28 1.15 1.15 1.15 1.15 0.0 1.15
2020-05-27 1.15 1.15 1.15 1.15 0.0 1.15
2020-05-26 1.18 1.15 1.18 1.15 1800.0 1.15
2020-05-22 1.17 1.17 1.17 1.17 0.0 1.17
2020-05-21 1.17 1.17 1.17 1.17 200.0 1.17
2020-05-20 1.19 1.0 1.19 1.04 1800.0 1.04
2020-05-19 1.2 1.14 1.14 1.2 3600.0 1.2
2020-05-18 1.01 1.0 1.01 1.0 900.0 1.0
2020-05-15 1.07 1.07 1.07 1.07 0.0 1.07
2020-05-14 1.3 1.07 1.13 1.07 2100.0 1.07
2020-05-13 0.95 0.9 0.95 0.9 500.0 0.9
2020-05-12 0.95 0.95 0.95 0.95 0.0 0.95
2020-05-11 0.95 0.95 0.95 0.95 0.0 0.95
2020-05-08 0.95 0.95 0.95 0.95 0.0 0.95
2020-05-07 0.95 0.81 0.81 0.95 2800.0 0.95
2020-05-06 0.81 0.81 0.81 0.81 100.0 0.81
2020-05-05 0.8 0.8 0.8 0.8 0.0 0.8
2020-05-04 0.8 0.8 0.8 0.8 300.0 0.8
2020-05-01 0.81 0.81 0.81 0.81 0.0 0.81
2020-04-30 0.81 0.81 0.81 0.81 300.0 0.81
2020-04-29 0.81 0.81 0.81 0.81 1500.0 0.81
2020-04-28 0.8 0.8 0.8 0.8 0.0 0.8
2020-04-27 0.8 0.8 0.8 0.8 0.0 0.8
2020-04-24 0.8 0.8 0.8 0.8 0.0 0.8
2020-04-23 0.8 0.57 0.57 0.8 3100.0 0.8
2020-04-22 0.71 0.71 0.71 0.71 100.0 0.71
2020-04-21 0.9 0.9 0.9 0.9 0.0 0.9
2020-04-20 0.9 0.9 0.9 0.9 300.0 0.9
2020-04-17 1.0 0.68 1.0 0.89 10500.0 0.89
2020-04-16 1.23 0.91 1.23 0.91 5300.0 0.91
2020-04-15 1.07 1.07 1.07 1.07 0.0 1.07
2020-04-14 1.07 1.07 1.07 1.07 0.0 1.07
2020-04-13 1.07 1.07 1.07 1.07 700.0 1.07
2020-04-09 1.07 1.06 1.07 1.07 4800.0 1.07
2020-04-08 1.07 1.07 1.07 1.07 0.0 1.07
2020-04-07 1.07 1.07 1.07 1.07 0.0 1.07
2020-04-06 1.07 1.07 1.07 1.07 0.0 1.07
2020-04-03 1.07 1.07 1.07 1.07 0.0 1.07
2020-04-02 1.07 1.07 1.07 1.07 0.0 1.07
2020-04-01 1.07 1.07 1.07 1.07 0.0 1.07
2020-03-31 1.07 1.07 1.07 1.07 0.0 1.07
2020-03-30 1.5 1.07 1.3 1.07 4200.0 1.07
2020-03-27 1.7 1.29 1.42 1.7 7400.0 1.7
2020-03-26 1.22 1.22 1.22 1.22 0.0 1.22
2020-03-25 1.22 1.22 1.22 1.22 0.0 1.22
2020-03-24 1.22 1.22 1.22 1.22 800.0 1.22
2020-03-23 1.2 1.2 1.2 1.2 5000.0 1.2
2020-03-20 1.45 1.45 1.45 1.45 0.0 1.45
2020-03-19 1.58 1.45 1.58 1.45 2400.0 1.45
2020-03-18 1.58 1.45 1.45 1.45 12500.0 1.45
2020-03-17 1.46 1.45 1.46 1.46 24600.0 1.46
2020-03-16 1.9 1.46 1.6 1.46 1000.0 1.46
2020-03-13 1.45 1.45 1.45 1.45 0.0 1.45
2020-03-12 1.87 1.45 1.87 1.45 500.0 1.45
2020-03-11 1.55 1.55 1.55 1.55 0.0 1.55
2020-03-10 1.55 1.55 1.55 1.55 0.0 1.55
2020-03-09 1.82 1.55 1.69 1.55 1600.0 1.55
2020-03-06 1.8 1.8 1.8 1.8 0.0 1.8
2020-03-05 1.8 1.8 1.8 1.8 0.0 1.8
2020-03-04 1.8 1.8 1.8 1.8 0.0 1.8
2020-03-03 1.8 1.8 1.8 1.8 0.0 1.8
2020-03-02 1.8 1.8 1.8 1.8 1000.0 1.8
2020-02-28 1.9 1.9 1.9 1.9 200.0 1.9
2020-02-27 2.03 1.91 2.03 1.91 2400.0 1.91
2020-02-26 2.14 2.14 2.14 2.14 0.0 2.14
2020-02-25 2.14 2.14 2.14 2.14 0.0 2.14
2020-02-24 2.33 2.14 2.33 2.14 2300.0 2.14
2020-02-21 2.25 2.25 2.25 2.25 500.0 2.25
2020-02-20 2.29 2.1 2.29 2.1 3300.0 2.1
2020-02-19 2.12 1.7 1.77 2.1 11100.0 2.1
2020-02-18 1.68 1.64 1.65 1.67 2000.0 1.67