CETX - Cemtrex, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20180.82000.83000.75000.80450.8045145,428
Dec 13, 20180.85000.93500.80300.81400.814069,200
Dec 12, 20180.84000.95000.84000.88000.880080,800
Dec 11, 20180.84000.90500.84000.87400.874049,300
Dec 10, 20180.91000.92000.84000.86000.860043,800
Dec 07, 20180.91000.98000.88000.95000.950065,700
Dec 06, 20180.93501.00000.84000.90900.909041,800
Dec 04, 20180.92900.97100.86000.93000.930025,500
Dec 03, 20180.95000.97600.90000.93900.939060,400
Nov 30, 20180.99501.01000.95000.97000.970022,100
Nov 29, 20181.00001.00900.98200.98800.988022,500
Nov 28, 20180.99001.02000.98000.99200.992043,700
Nov 27, 20180.91001.04000.91000.99000.990065,300
Nov 26, 20180.99000.99000.91000.93500.935029,100
Nov 23, 20180.95000.97500.94000.96000.960017,200
Nov 21, 20181.03001.09000.84500.91900.919087,200
Nov 20, 20181.07001.08001.00001.01001.010099,800
Nov 19, 20181.11001.11001.06001.07001.070031,200
Nov 16, 20181.24001.24001.06001.08001.080070,600
Nov 15, 20181.14001.14001.10001.12001.120049,400
Nov 14, 20181.29001.29001.10001.14001.1400135,600
Nov 13, 20181.29001.30001.23001.28001.280015,500
Nov 12, 20181.22001.29001.21001.27001.270026,000
Nov 09, 20181.25001.28001.18801.19001.190053,200
Nov 08, 20181.28001.29001.23601.27001.270032,800
Nov 07, 20181.29001.29001.25801.29001.290080,500
Nov 06, 20181.29001.29001.18001.29001.290030,300
Nov 05, 20181.25001.29901.25001.27001.270048,500
Nov 02, 20181.22001.24001.22001.24001.240057,900
Nov 01, 20181.19001.25001.19001.21001.210028,900
Oct 31, 20181.23001.24101.18001.18001.180055,400
Oct 30, 20181.24001.24001.16001.24001.240035,700
Oct 29, 20181.18001.25001.18001.25001.250014,300
Oct 26, 20181.17001.23901.16001.18001.180030,200
Oct 25, 20181.15001.20001.15001.17001.170028,600
Oct 24, 20181.14001.19001.14001.19001.190028,200
Oct 23, 20181.14001.20301.14001.17001.170068,300
Oct 22, 20181.28001.29001.19001.19001.190044,500
Oct 19, 20181.28001.38401.25001.25001.250041,600
Oct 18, 20181.35001.40001.26001.27001.270082,200
Oct 17, 20181.29001.40001.25001.30001.300034,800
Oct 16, 20181.28001.37901.09001.23001.2300213,400
Oct 15, 20181.33001.40001.27001.27001.270046,600
Oct 12, 20181.31001.40001.28501.34001.340030,500
Oct 11, 20181.30001.40001.27001.30001.3000100,600
Oct 10, 20181.45001.45001.32601.37001.370084,800
Oct 09, 20181.35001.64001.35001.44001.4400271,800
Oct 08, 20181.42001.42001.25001.35001.350034,700
Oct 05, 20181.46001.46001.31001.44001.440033,600
Oct 04, 20181.50001.51001.40001.48001.480077,600
Oct 03, 20181.51001.54001.44001.50001.500071,400
Oct 02, 20181.48001.55001.41001.44001.440040,900
Oct 01, 20181.44001.51001.43001.45001.450026,800
Sep 28, 20181.43001.45001.43001.43001.430028,300
Sep 27, 20181.47001.54001.42001.45001.450019,500
Sep 26, 20181.50001.52201.42001.47001.470025,700
Sep 25, 20181.49001.57001.42001.57001.570091,100
Sep 24, 20181.50001.56001.48001.48001.480012,500
Sep 21, 20181.41001.54001.37501.51001.510084,200
Sep 20, 20181.52001.52001.42001.44001.440059,500
Sep 19, 20181.50001.54001.43101.47001.470071,000
Sep 18, 20181.51001.61901.48001.51001.510038,600
Sep 17, 20181.52001.58001.48101.51001.510033,800
Sep 14, 20181.66001.67001.52001.54001.540062,700
Sep 13, 20181.45001.68001.45001.60001.6000123,300
Sep 12, 20181.43001.50001.41101.46001.460089,500
Sep 11, 20181.41001.47901.41001.44001.440014,700
Sep 10, 20181.47001.48001.41001.41001.410026,900
Sep 07, 20181.45001.50001.30001.48001.4800109,400
Sep 06, 20181.50001.52001.37001.45001.4500148,900
Sep 05, 20181.55001.58001.50001.53001.530037,200
Sep 04, 20181.65001.66001.54001.54001.5400106,200
Aug 31, 20181.65001.66001.65001.65001.650049,600
Aug 30, 20181.65001.68001.65001.65001.650019,000
Aug 29, 20181.66001.68001.65001.66001.660025,000
Aug 28, 20181.65001.70001.65001.65001.650086,500
Aug 27, 20181.65001.66001.65001.65001.650034,400
Aug 24, 20181.65001.66001.65001.65001.6500140,300
Aug 23, 20181.65001.69001.65001.65001.6500125,300
Aug 22, 20181.74001.75001.63001.65001.6500352,400
Aug 21, 20181.87001.98001.81001.82001.820078,600
Aug 20, 20181.90001.92001.85001.88001.880040,400
Aug 17, 20181.85201.88001.77001.88001.880048,200
Aug 16, 20181.84001.94001.82001.93001.930042,100
Aug 15, 20181.88001.88001.64001.85001.8500284,400
Aug 14, 20182.01002.04001.99102.03002.030036,000
Aug 13, 20182.00002.04001.92001.97001.970090,200
Aug 10, 20182.04002.06002.02002.02002.020030,100
Aug 09, 20182.00002.07001.99902.02002.020054,000
Aug 08, 20182.00002.07002.00002.03002.030032,000
Aug 07, 20182.04002.04002.00002.00002.000034,700
Aug 06, 20182.01002.04002.01002.04002.040027,500
Aug 03, 20182.04002.04002.00002.01002.010024,600
Aug 02, 20182.03002.05002.00002.03002.030030,100
Aug 01, 20182.00002.06002.00002.04002.040041,400
Jul 31, 20182.02002.09002.00002.01002.010060,300
Jul 30, 20182.06002.10002.03002.05002.050022,600
Jul 27, 20182.09002.15002.07002.07002.070030,600
Jul 26, 20182.13002.15002.07002.15002.150030,400
Jul 25, 20182.00102.20002.00002.15002.1500109,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...