Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	1047	1081	980.00	988.40	777	-19.60(-1.94%)
Mar 30, 2017	963.20	1075	963.20	1008	1,678	+53.20(+5.57%)
Mar 29, 2017	924.00	956.48	924.00	954.80	308	+36.40(+3.96%)
Mar 28, 2017	923.97	958.75	910.05	918.40	800	-13.92(-1.49%)
Mar 27, 2017	923.97	968.50	873.87	932.32	952	+11.13(+1.21%)
Mar 24, 2017	918.40	960.15	912.83	921.18	1,558	+8.35(+0.91%)
Mar 23, 2017	887.79	937.88	873.87	912.83	2,091	+30.61(+3.47%)
Mar 22, 2017	859.96	915.62	843.26	882.22	918	+27.83(+3.26%)
Mar 21, 2017	873.87	888.51	837.69	854.39	1,032	+2.78(+0.33%)
Mar 20, 2017	876.65	893.35	782.03	851.61	1,901	-30.61(-3.47%)
Mar 17, 2017	932.32	937.88	882.22	882.22	533	-41.75(-4.52%)
Mar 16, 2017	926.75	940.66	890.57	923.97	640	+16.70(+1.84%)
Mar 15, 2017	918.40	937.88	882.22	907.27	1,370	-19.48(-2.10%)
Mar 14, 2017	960.15	964.96	918.40	926.75	1,058	-33.40(-3.48%)
Mar 13, 2017	999.11	1010	946.26	960.15	1,279	-19.48(-1.99%)
Mar 10, 2017	965.71	987.98	951.80	979.63	478	+13.91(+1.44%)
Mar 09, 2017	926.75	990.76	900.31	965.71	1,766	+27.83(+2.97%)
Mar 08, 2017	951.80	965.71	893.35	937.88	1,632	-5.57(-0.59%)
Mar 07, 2017	965.71	1016	921.18	943.45	2,633	+11.13(+1.19%)
Mar 06, 2017	999.11	999.11	851.61	932.32	4,275	-89.05(-8.72%)
Mar 03, 2017	1024	1055	1013	1021	1,020	+2.78(+0.27%)
Mar 02, 2017	1099	1127	1010	1019	1,961	-108.54(-9.63%)
Mar 01, 2017	923.97	1180	915.62	1127	7,233	+141.94(+14.41%)
Feb 28, 2017	1052	1066	982.44	985.19	2,325	-77.93(-7.33%)
Feb 27, 2017	1063	1103	1030	1063	2,432	-52.88(-4.74%)
Feb 24, 2017	1110	1183	1046	1116	3,016	-2.78(-0.25%)
Feb 23, 2017	1032	1233	977.62	1119	16,776	+172.55(+18.24%)
Feb 22, 2017	1433	1452	768.12	946.23	29,536	-478.68(-33.59%)
Feb 21, 2017	1614	1623	1394	1425	3,495	-180.90(-11.27%)
Feb 17, 2017		1606	1606	1606	0	-36.18(-2.20%)
Feb 16, 2017	1659	1689	1604	1642	1,022	-22.26(-1.34%)
Feb 15, 2017	1586	1689	1578	1664	1,992	+47.31(+2.93%)
Feb 14, 2017	1681	1688	1589	1617	1,046	-36.18(-2.19%)
Feb 13, 2017	1670	1712	1578	1653	2,242	-36.18(-2.14%)
Feb 10, 2017	1725	1823	1689	1689	2,723	-2.78(-0.16%)
Feb 09, 2017	1892	2087	1661	1692	8,087	-111.32(-6.17%)
Feb 08, 2017	1801	1820	1725	1803	1,818	+2.78(+0.15%)
Feb 07, 2017	1773	1875	1703	1801	3,498	+36.18(+2.05%)
Feb 06, 2017	1642	1823	1625	1764	2,528	+105.75(+6.38%)
Feb 03, 2017	1584	1661	1558	1659	2,159	+89.06(+5.67%)
Feb 02, 2017	1712	1717	1558	1570	2,460	-147.50(-8.59%)
Feb 01, 2017	1781	1784	1712	1717	816	-36.18(-2.06%)
Jan 31, 2017	1767	1774	1703	1753	914	-11.13(-0.63%)
Jan 30, 2017	1784	1826	1717	1764	906	-30.61(-1.71%)
Jan 27, 2017	1856	1870	1781	1795	1,079	-75.15(-4.02%)
Jan 26, 2017	1809	1870	1798	1870	1,193	+61.23(+3.38%)
Jan 25, 2017	1837	1837	1776	1809	897	-11.13(-0.61%)
Jan 24, 2017	1809	1835	1744	1820	1,283	+0.00(+0.00%)
Jan 23, 2017	1809	1865	1784	1820	1,274	-13.92(-0.76%)
Jan 20, 2017	1898	1962	1819	1834	1,283	-83.49(-4.35%)
Jan 19, 2017	1873	1945	1834	1918	1,530	+64.01(+3.45%)
Jan 18, 2017	1865	1873	1732	1854	2,706	-38.96(-2.06%)
Jan 17, 2017	1851	1979	1850	1892	2,398	+64.01(+3.50%)
Jan 13, 2017		1828	1828	1828	0	-50.10(-2.67%)
Jan 12, 2017	1923	1934	1787	1879	1,603	-47.31(-2.46%)
Jan 11, 2017	2032	2032	1870	1926	1,999	-119.67(-5.85%)
Jan 10, 2017	2110	2122	1876	2046	3,818	-77.92(-3.67%)
Jan 09, 2017	2257	2279	2087	2123	2,090	-108.54(-4.86%)
Jan 06, 2017	2279	2321	2199	2232	1,664	-8.35(-0.37%)
Jan 05, 2017	2257	2341	2160	2240	2,840	+86.27(+4.00%)
Jan 04, 2017	2268	2281	2073	2154	3,259	-86.27(-3.85%)
Jan 03, 2017	2062	2296	2004	2240	6,941	+186.46(+9.08%)
Dec 30, 2016		2054	2054	2054	0	+100.19(+5.13%)
Dec 29, 2016	1695	2004	1650	1954	6,270	+264.39(+15.65%)
Dec 28, 2016	1809	1811	1628	1689	3,150	-97.41(-5.45%)
Dec 27, 2016	1586	1809	1536	1787	4,711	+214.30(+13.63%)
Dec 23, 2016		1572	1572	1572	0	-8.35(-0.53%)
Dec 22, 2016	1531	1650	1461	1581	12,116	+242.12(+18.09%)
Dec 21, 2016	1350	1378	1325	1339	460	-38.96(-2.83%)
Dec 20, 2016	1392	1408	1350	1378	978	-25.05(-1.79%)
Dec 19, 2016	1314	1403	1289	1403	964	+114.11(+8.86%)
Dec 16, 2016	1353	1389	1280	1289	1,519	-89.06(-6.46%)
Dec 15, 2016	1405	1469	1350	1378	1,010	-50.09(-3.51%)
Dec 14, 2016	1433	1503	1336	1428	2,800	+22.26(+1.58%)
Dec 13, 2016	1233	1405	1202	1405	5,359	+197.59(+16.36%)
Dec 12, 2016	1186	1222	1186	1208	292	+22.27(+1.88%)
Dec 09, 2016	1247	1251	1183	1186	313	-47.31(-3.84%)
Dec 08, 2016	1213	1265	1199	1233	328	+8.35(+0.68%)
Dec 07, 2016	1211	1238	1194	1225	247	+13.91(+1.15%)
Dec 06, 2016	1183	1228	1174	1211	289	+30.62(+2.59%)
Dec 05, 2016	1197	1225	1155	1180	542	+0.00(+0.00%)
Dec 02, 2016	1155	1205	1149	1180	331	+33.39(+2.91%)
Dec 01, 2016	1252	1278	1141	1147	991	-114.10(-9.05%)
Nov 30, 2016	1272	1284	1238	1261	336	-11.13(-0.88%)
Nov 29, 2016	1294	1297	1219	1272	436	-2.79(-0.22%)
Nov 28, 2016	1230	1314	1197	1275	960	+44.53(+3.62%)
Nov 25, 2016	1205	1241	1180	1230	222	+36.18(+3.03%)
Nov 23, 2016		1194	1194	1194	0	+0.00(+0.00%)
Nov 22, 2016	1161	1244	1149	1194	262	+30.61(+2.63%)
Nov 21, 2016	1174	1180	1127	1163	502	+5.57(+0.48%)
Nov 18, 2016	1191	1197	1127	1158	926	-38.96(-3.26%)
Nov 17, 2016	1252	1286	1197	1197	722	-66.80(-5.29%)
Nov 16, 2016	1186	1272	1183	1264	453	+55.66(+4.61%)
Nov 15, 2016	1124	1246	1124	1208	437	+69.58(+6.11%)
Nov 14, 2016	1169	1193	1116	1138	301	-50.09(-4.22%)
Nov 11, 2016	1113	1188	1113	1188	297	+69.57(+6.22%)
Nov 10, 2016	1141	1155	1113	1119	340	-13.91(-1.23%)
Nov 09, 2016	1130	1162	1119	1133	641	-52.88(-4.46%)
Nov 08, 2016	1197	1197	1127	1186	407	-25.05(-2.07%)
Nov 07, 2016	1183	1238	1180	1211	472	+52.88(+4.57%)
Nov 04, 2016	1135	1176	1119	1158	354	+22.26(+1.96%)
Nov 03, 2016	1191	1225	1109	1135	702	-55.66(-4.67%)
Nov 02, 2016	1347	1347	1183	1191	1,223	-108.54(-8.35%)
Nov 01, 2016	1392	1405	1291	1300	1,416	-91.84(-6.60%)
Oct 31, 2016	1339	1444	1339	1392	2,569	+69.58(+5.26%)
Oct 28, 2016	1264	1392	1252	1322	4,681	+64.01(+5.09%)
Oct 27, 2016	1247	1277	1201	1258	1,437	+61.23(+5.12%)
Oct 26, 2016	1138	1325	1138	1197	6,553	+58.44(+5.13%)
Oct 25, 2016	1135	1141	1112	1138	142	+8.35(+0.74%)
Oct 24, 2016	1108	1135	1108	1130	158	+22.26(+2.01%)
Oct 21, 2016	1102	1113	1084	1108	140	+1.40(+0.13%)
Oct 20, 2016	1099	1113	1071	1106	143	-4.18(-0.38%)
Oct 19, 2016	1049	1110	1044	1110	209	+61.23(+5.84%)
Oct 18, 2016	1052	1085	1046	1049	121	+2.78(+0.27%)
Oct 17, 2016	1105	1122	1046	1046	242	-58.44(-5.29%)
Oct 14, 2016	1119	1122	1099	1105	164	-5.57(-0.50%)
Oct 13, 2016	1141	1166	1110	1110	467	-27.83(-2.44%)
Oct 12, 2016	1127	1141	1113	1138	149	+19.48(+1.74%)
Oct 11, 2016	1155	1180	1119	1119	723	+5.57(+0.50%)
Oct 10, 2016	1113	1141	1099	1113	624	-2.79(-0.25%)
Oct 07, 2016	1108	1123	1108	1116	70	+5.57(+0.50%)
Oct 06, 2016	1177	1177	1108	1110	202	-58.44(-5.00%)
Oct 05, 2016	1133	1188	1133	1169	425	+38.96(+3.45%)
Oct 04, 2016	1119	1135	1105	1130	122	+27.83(+2.53%)
Oct 03, 2016	1113	1124	1098	1102	55	+0.00(+0.00%)
Sep 30, 2016	1085	1119	1085	1102	188	+30.61(+2.86%)
Sep 29, 2016	1133	1141	1071	1071	359	-75.14(-6.55%)
Sep 28, 2016	1108	1172	1102	1147	355	+47.31(+4.30%)
Sep 27, 2016	1094	1113	1071	1099	307	+8.35(+0.77%)
Sep 26, 2016	1094	1109	1046	1091	234	+11.13(+1.03%)
Sep 23, 2016	1138	1152	1080	1080	224	-61.22(-5.37%)
Sep 22, 2016	1127	1166	1105	1141	354	+30.61(+2.76%)
Sep 21, 2016	1122	1138	1094	1110	293	-22.26(-1.97%)
Sep 20, 2016	1124	1144	1105	1133	333	-2.79(-0.25%)
Sep 19, 2016	1066	1163	1066	1135	542	+52.88(+4.88%)
Sep 16, 2016	1063	1122	1046	1083	639	+19.48(+1.83%)
Sep 15, 2016	1102	1105	1060	1063	566	-30.61(-2.80%)
Sep 14, 2016	1135	1166	1085	1094	516	-52.88(-4.61%)
Sep 13, 2016	1236	1252	1141	1147	329	-75.14(-6.15%)
Sep 12, 2016	1074	1222	1052	1222	1,146	+130.80(+11.99%)
Sep 09, 2016	1177	1183	1030	1091	1,567	-94.62(-7.98%)
Sep 08, 2016	1197	1252	1183	1186	627	-2.78(-0.23%)
Sep 07, 2016	1341	1358	1144	1188	1,242	-153.07(-11.41%)
Sep 06, 2016	1364	1392	1322	1341	767	-22.26(-1.63%)
Sep 02, 2016	1400	1364	1364	1364	373	-55.67(-3.92%)
Sep 01, 2016	1422	1436	1392	1419	198	-2.78(-0.20%)
Aug 31, 2016	1525	1567	1394	1422	971	-102.97(-6.75%)
Aug 30, 2016	1486	1570	1472	1525	1,365	+83.49(+5.79%)
Aug 29, 2016	1336	1486	1322	1442	1,785	+105.76(+7.92%)
Aug 26, 2016	1350	1373	1325	1336	259	-5.57(-0.42%)
Aug 25, 2016	1361	1375	1341	1341	276	-30.61(-2.23%)
Aug 24, 2016	1308	1414	1308	1372	825	+66.79(+5.12%)
Aug 23, 2016	1252	1330	1230	1305	1,006	+13.91(+1.08%)
Aug 22, 2016	1325	1345	1269	1291	632	-69.57(-5.11%)
Aug 19, 2016	1422	1422	1322	1361	818	-75.14(-5.23%)
Aug 18, 2016	1414	1458	1392	1436	396	+27.83(+1.98%)
Aug 17, 2016	1322	1444	1322	1408	960	+100.19(+7.66%)
Aug 16, 2016	1447	1489	1294	1308	2,417	-194.82(-12.96%)
Aug 15, 2016	1578	1587	1494	1503	881	-75.14(-4.76%)
Aug 12, 2016	1600	1600	1548	1578	791	-13.91(-0.87%)
Aug 11, 2016	1592	1611	1531	1592	1,206	+13.91(+0.88%)
Aug 10, 2016	1558	1591	1484	1578	1,218	+13.92(+0.89%)
Aug 09, 2016	1648	1673	1522	1564	2,069	-91.84(-5.55%)
Aug 08, 2016	1614	1834	1572	1656	12,419	+244.90(+17.36%)
Aug 05, 2016	1325	1414	1277	1411	853	+86.28(+6.51%)
Aug 04, 2016	1405	1407	1322	1325	581	-89.06(-6.30%)
Aug 03, 2016	1272	1438	1264	1414	1,074	+97.41(+7.40%)
Aug 02, 2016	1328	1336	1208	1316	1,441	-41.75(-3.07%)
Aug 01, 2016	1461	1475	1277	1358	2,000	-102.97(-7.05%)
Jul 29, 2016	1508	1525	1444	1461	507	-44.53(-2.96%)
Jul 28, 2016	1553	1558	1478	1506	415	-8.35(-0.55%)
Jul 27, 2016	1508	1625	1461	1514	1,139	+19.48(+1.30%)
Jul 26, 2016	1553	1717	1397	1494	3,756	-19.48(-1.29%)
Jul 25, 2016	1425	1584	1419	1514	2,154	+105.76(+7.51%)
Jul 22, 2016	1333	1472	1333	1408	3,526	+75.14(+5.64%)
Jul 21, 2016	1252	1341	1249	1333	1,643	+89.06(+7.16%)
Jul 20, 2016	1197	1250	1197	1244	660	+33.39(+2.76%)
Jul 19, 2016	1186	1227	1158	1211	579	+41.75(+3.57%)
Jul 18, 2016	1155	1222	1088	1169	900	+41.74(+3.70%)
Jul 15, 2016	1113	1149	1056	1127	1,257	+0.00(+0.00%)
Jul 14, 2016	1138	1154	1113	1127	609	-27.83(-2.41%)
Jul 13, 2016	1191	1208	1135	1155	703	-30.61(-2.58%)
Jul 12, 2016	1211	1272	1149	1186	2,241	+11.13(+0.95%)
Jul 11, 2016	1099	1194	1063	1174	1,594	+91.84(+8.48%)
Jul 08, 2016	1102	1088	1030	1083	641	-5.56(-0.51%)
Jul 07, 2016	1102	1102	1063	1088	356	+55.66(+5.39%)
Jul 05, 2016	1032	1033	949.01	1032	666	+0.00(+0.00%)
Jul 01, 2016	1049	1032	1032	1032	781	+5.56(+0.54%)
Jun 30, 2016	1113	1113	1007	1027	3,336	+61.23(+6.34%)
Jun 29, 2016	937.88	968.50	912.83	965.71	623	+27.83(+2.97%)
Jun 28, 2016	862.74	937.88	862.74	937.88	718	+83.49(+9.77%)
Jun 27, 2016	921.18	943.45	784.82	854.39	1,712	-119.67(-12.29%)
Jun 24, 2016	979.63	996.33	926.75	974.06	627	-33.40(-3.32%)
Jun 23, 2016	1024	1024	935.10	1007	1,347	+11.13(+1.12%)
Jun 22, 2016	846.04	1127	846.04	996.33	9,937	+139.15(+16.23%)
Jun 21, 2016	901.70	901.70	838.25	857.17	587	-44.53(-4.94%)
Jun 20, 2016	932.32	946.23	885.00	901.70	841	-41.75(-4.42%)
Jun 17, 2016	918.40	960.15	918.40	943.45	389	+11.13(+1.19%)
Jun 16, 2016	946.23	954.58	918.40	932.32	430	-22.26(-2.33%)
Jun 15, 2016	932.32	984.89	932.32	954.58	507	-8.35(-0.87%)
Jun 14, 2016	896.14	962.93	885.00	962.93	688	+44.53(+4.85%)
Jun 13, 2016	990.76	1044	882.22	918.40	1,419	-55.66(-5.71%)
Jun 10, 2016	935.10	1063	918.40	974.06	3,166	+77.93(+8.70%)
Jun 09, 2016	926.75	951.80	846.04	896.14	2,405	-61.23(-6.40%)
Jun 08, 2016	890.57	962.93	868.30	957.36	2,383	+38.96(+4.24%)
Jun 07, 2016	929.53	1010	868.30	918.40	3,983	-33.40(-3.51%)
Jun 06, 2016	834.91	974.06	820.99	951.80	8,141	+183.68(+23.91%)
Jun 03, 2016	701.32	815.43	701.32	768.12	3,278	+94.62(+14.05%)
Jun 02, 2016	628.97	829.32	628.97	673.49	7,009	+75.14(+12.56%)
Jun 01, 2016	580.60	612.27	575.42	598.35	433	+25.05(+4.37%)
May 31, 2016	570.52	582.21	564.96	573.30	330	+8.35(+1.48%)
May 27, 2016	570.52	564.96	564.96	564.96	617	+0.00(+0.00%)
May 26, 2016	537.12	584.44	534.34	564.96	502	+25.05(+4.64%)
May 25, 2016	564.96	564.96	534.34	539.91	211	-19.48(-3.48%)
May 24, 2016	556.61	564.93	534.45	559.39	323	-5.57(-0.99%)
May 23, 2016	623.40	626.18	548.26	564.96	394	-41.75(-6.88%)
May 20, 2016	606.70	609.48	545.47	606.70	875	+16.70(+2.83%)
May 19, 2016	651.23	667.93	545.47	590.00	1,013	-61.23(-9.40%)
May 18, 2016	701.32	709.67	623.40	651.23	1,392	-41.75(-6.02%)
May 17, 2016	695.76	832.13	673.58	692.98	8,435	+41.75(+6.41%)
May 16, 2016	603.92	676.28	601.13	651.23	2,047	+55.66(+9.35%)
May 13, 2016	539.91	603.92	539.91	595.57	525	+61.23(+11.46%)
May 12, 2016	539.91	542.69	531.56	534.34	58	+2.78(+0.52%)
May 11, 2016	531.56	559.36	531.42	531.56	65	+2.78(+0.53%)
May 10, 2016	548.26	567.35	525.99	528.78	76	-5.57(-1.04%)
May 09, 2016	548.26	553.82	512.08	534.34	260	-11.13(-2.04%)
May 06, 2016	556.61	586.05	542.69	545.47	123	-22.26(-3.92%)
May 05, 2016	606.70	606.70	560.84	567.74	106	-30.61(-5.12%)
May 04, 2016	570.52	598.35	570.52	598.35	185	+27.83(+4.88%)
May 03, 2016	571.91	591.39	556.61	570.52	139	+2.78(+0.49%)
May 02, 2016	579.37	595.29	553.82	567.74	82	+2.78(+0.49%)
Apr 29, 2016	545.47	567.74	539.91	564.96	176	+5.57(+1.00%)
Apr 28, 2016	592.79	592.79	556.61	559.39	220	-30.61(-5.19%)
Apr 27, 2016	590.00	606.70	590.00	590.00	105	+0.00(+0.00%)
Apr 26, 2016	598.35	609.48	587.22	590.00	98	-2.78(-0.47%)
Apr 25, 2016	592.79	600.47	581.65	592.79	60	+8.35(+1.43%)
Apr 22, 2016	603.92	606.70	578.90	584.44	85	+8.35(+1.45%)
Apr 21, 2016	564.96	592.79	564.96	576.09	28	+5.57(+0.98%)
Apr 20, 2016	601.13	601.13	564.98	570.52	85	-19.48(-3.30%)
Apr 19, 2016	601.13	607.76	587.22	590.00	102	-16.70(-2.75%)
Apr 18, 2016	620.62	625.62	601.13	606.70	116	-5.57(-0.91%)
Apr 15, 2016	606.70	640.10	606.70	612.27	136	+5.57(+0.92%)
Apr 14, 2016	559.39	617.83	559.39	606.70	106	+44.53(+7.92%)
Apr 13, 2016	577.92	590.00	562.17	562.17	115	-22.26(-3.81%)
Apr 12, 2016	584.44	598.35	562.17	584.44	237	+8.35(+1.45%)
Apr 11, 2016	562.17	595.54	562.17	576.09	107	+11.13(+1.97%)
Apr 08, 2016	645.66	653.98	556.61	564.96	627	-84.27(-12.98%)
Apr 07, 2016	637.31	662.36	626.18	649.23	202	+6.35(+0.99%)
Apr 06, 2016	673.49	673.49	627.82	642.88	324	-16.70(-2.53%)
Apr 05, 2016	623.40	684.62	617.86	659.58	527	+22.26(+3.49%)
Apr 04, 2016	598.35	665.14	598.35	637.31	197	+52.88(+9.05%)

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.

Cemtrex Inc (NQ: CETX )

Historical Prices

Sections

Services

Follow Us