Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cemtrex Inc (NQ: CETX )

1.140 -0.640 (-35.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 462.00 462.00 462.00 0 +0.00(+0.00%)
Aug 30, 2018 462.00 470.40 462.00 462.00 68 -2.80(-0.60%)
Aug 29, 2018 464.80 470.40 462.00 464.80 89 +2.80(+0.61%)
Aug 28, 2018 462.00 476.00 462.00 462.00 308 +0.00(+0.00%)
Aug 27, 2018 462.00 464.80 462.00 462.00 122 +0.00(+0.00%)
Aug 24, 2018 462.00 464.80 462.00 462.00 501 +0.00(+0.00%)
Aug 23, 2018 462.00 473.20 462.00 462.00 447 +0.00(+0.00%)
Aug 22, 2018 487.20 490.00 456.40 462.00 1,258 -47.60(-9.34%)
Aug 21, 2018 523.60 554.40 506.80 509.60 267 -16.80(-3.19%)
Aug 20, 2018 532.00 537.60 518.00 526.40 144 +0.00(+0.00%)
Aug 17, 2018 518.00 526.40 495.60 526.40 172 -14.00(-2.59%)
Aug 16, 2018 515.20 543.20 509.63 540.40 150 +22.40(+4.32%)
Aug 15, 2018 526.40 526.40 459.20 518.00 1,015 -50.40(-8.87%)
Aug 14, 2018 562.77 571.20 557.48 568.40 128 +16.80(+3.05%)
Aug 13, 2018 560.00 571.20 537.60 551.60 321 -14.00(-2.48%)
Aug 10, 2018 571.20 576.80 565.60 565.60 107 +0.00(+0.00%)
Aug 09, 2018 560.00 579.60 559.72 565.60 192 -2.80(-0.49%)
Aug 08, 2018 560.00 579.60 560.00 568.40 114 +8.40(+1.50%)
Aug 07, 2018 571.20 571.20 560.00 560.00 123 -11.20(-1.96%)
Aug 06, 2018 562.80 571.20 562.80 571.20 98 +8.40(+1.49%)
Aug 03, 2018 571.20 571.20 560.00 562.80 87 -5.60(-0.99%)
Aug 02, 2018 568.40 574.00 560.00 568.40 107 -2.80(-0.49%)
Aug 01, 2018 560.00 576.80 560.00 571.20 148 +8.40(+1.49%)
Jul 31, 2018 565.60 585.20 560.00 562.80 215 -11.20(-1.95%)
Jul 30, 2018 576.80 588.00 568.40 574.00 80 -5.60(-0.97%)
Jul 27, 2018 585.20 602.00 579.60 579.60 109 -22.40(-3.72%)
Jul 26, 2018 596.40 602.00 579.60 602.00 108 +0.00(+0.00%)
Jul 25, 2018 560.28 616.00 560.00 602.00 392 +39.20(+6.97%)
Jul 24, 2018 568.40 604.80 562.80 562.80 488 -30.80(-5.19%)
Jul 23, 2018 593.60 708.40 574.00 593.60 4,128 +28.00(+4.95%)
Jul 20, 2018 576.80 585.20 565.60 565.60 59 -8.40(-1.46%)
Jul 19, 2018 565.60 597.13 565.60 574.00 106 -4.76(-0.82%)
Jul 18, 2018 598.56 604.86 576.80 578.76 169 -20.44(-3.41%)
Jul 17, 2018 599.20 616.00 596.40 599.20 75 -5.60(-0.93%)
Jul 16, 2018 616.00 616.00 590.80 604.80 23 -2.77(-0.46%)
Jul 13, 2018 635.63 635.63 602.00 607.57 172 -25.23(-3.99%)
Jul 12, 2018 621.60 638.40 619.47 632.80 88 +11.20(+1.80%)
Jul 11, 2018 574.00 621.60 574.00 621.60 261 +44.80(+7.77%)
Jul 10, 2018 593.60 599.20 576.80 576.80 134 -11.20(-1.90%)
Jul 09, 2018 590.80 596.40 586.32 588.00 63 -2.80(-0.47%)
Jul 06, 2018 590.80 596.40 583.86 590.80 33 -5.60(-0.94%)
Jul 05, 2018 604.80 604.80 574.00 596.40 113 +0.00(+0.00%)
Jul 03, 2018 596.40 596.40 596.40 0 +5.60(+0.95%)
Jul 02, 2018 588.00 591.92 574.28 590.80 39 +5.60(+0.96%)
Jun 29, 2018 599.20 599.20 574.00 585.20 80 +7.73(+1.34%)
Jun 28, 2018 582.40 593.60 571.20 577.47 90 -2.13(-0.37%)
Jun 27, 2018 588.00 607.60 570.08 579.60 74 -8.40(-1.43%)
Jun 26, 2018 588.00 603.06 574.00 588.00 51 +8.40(+1.45%)
Jun 25, 2018 593.60 593.63 571.20 579.60 171 -19.60(-3.27%)
Jun 22, 2018 616.00 627.20 579.60 599.20 176 -28.00(-4.46%)
Jun 21, 2018 626.70 630.00 602.00 627.20 75 +11.20(+1.82%)
Jun 20, 2018 616.00 638.90 588.00 616.00 183 +8.40(+1.38%)
Jun 19, 2018 588.00 613.20 588.00 607.60 200 +14.00(+2.36%)
Jun 18, 2018 644.00 645.96 562.80 593.60 286 -44.80(-7.02%)
Jun 15, 2018 658.00 624.40 638.40 90 -19.60(-2.98%)
Jun 14, 2018 638.40 677.60 620.79 658.00 70 +22.40(+3.52%)
Jun 13, 2018 674.80 674.80 635.60 635.60 47 -14.00(-2.16%)
Jun 12, 2018 652.40 686.00 649.60 649.60 151 +0.00(+0.00%)
Jun 11, 2018 674.80 702.77 649.60 649.60 171 -36.40(-5.31%)
Jun 08, 2018 641.20 691.60 638.68 686.00 548 +44.80(+6.99%)
Jun 07, 2018 641.20 643.66 635.63 641.20 59 +2.80(+0.44%)
Jun 06, 2018 649.60 649.60 635.10 638.40 106 -5.60(-0.87%)
Jun 05, 2018 635.60 658.00 634.34 644.00 196 +14.00(+2.22%)
Jun 04, 2018 638.40 672.00 630.00 630.00 318 -8.40(-1.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.