CETX - Cemtrex, Inc.
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2019 | 1.2500 | 1.3000 | 1.1800 | 1.2700 | 1.2700 | 218,248 |
| Dec 11, 2019 | 1.1500 | 1.2600 | 1.1500 | 1.2000 | 1.2000 | 172,500 |
| Dec 10, 2019 | 1.2200 | 1.2670 | 1.1100 | 1.1800 | 1.1800 | 179,800 |
| Dec 09, 2019 | 1.3600 | 1.4000 | 1.2300 | 1.2460 | 1.2460 | 218,000 |
| Dec 06, 2019 | 1.3500 | 1.4400 | 1.3200 | 1.3500 | 1.3500 | 66,400 |
| Dec 05, 2019 | 1.3900 | 1.4400 | 1.2510 | 1.4000 | 1.4000 | 118,300 |
| Dec 04, 2019 | 1.4000 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 33,100 |
| Dec 03, 2019 | 1.4100 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | 16,500 |
| Dec 02, 2019 | 1.4170 | 1.4260 | 1.3800 | 1.3800 | 1.3800 | 36,800 |
| Nov 29, 2019 | 1.4400 | 1.4400 | 1.3830 | 1.4100 | 1.4100 | 18,000 |
| Nov 27, 2019 | 1.4000 | 1.4500 | 1.3900 | 1.4500 | 1.4500 | 28,800 |
| Nov 26, 2019 | 1.4000 | 1.4460 | 1.3900 | 1.4300 | 1.4300 | 46,200 |
| Nov 25, 2019 | 1.4400 | 1.5500 | 1.3900 | 1.3900 | 1.3900 | 308,000 |
| Nov 22, 2019 | 1.3500 | 1.4400 | 1.3500 | 1.4100 | 1.4100 | 42,100 |
| Nov 21, 2019 | 1.3800 | 1.4020 | 1.3500 | 1.3800 | 1.3800 | 39,900 |
| Nov 20, 2019 | 1.4200 | 1.4300 | 1.3840 | 1.4000 | 1.4000 | 22,000 |
| Nov 19, 2019 | 1.3700 | 1.4700 | 1.3400 | 1.4500 | 1.4500 | 59,000 |
| Nov 18, 2019 | 1.3900 | 1.4400 | 1.3600 | 1.3970 | 1.3970 | 81,800 |
| Nov 15, 2019 | 1.3600 | 1.4100 | 1.3400 | 1.4100 | 1.4100 | 44,500 |
| Nov 14, 2019 | 1.3500 | 1.3900 | 1.3300 | 1.3800 | 1.3800 | 69,800 |
| Nov 13, 2019 | 1.4000 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 63,600 |
| Nov 12, 2019 | 1.4100 | 1.4500 | 1.4050 | 1.4100 | 1.4100 | 106,000 |
| Nov 11, 2019 | 1.4000 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 16,900 |
| Nov 08, 2019 | 1.4100 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 31,800 |
| Nov 07, 2019 | 1.4700 | 1.4700 | 1.3800 | 1.4100 | 1.4100 | 66,200 |
| Nov 06, 2019 | 1.4100 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 65,700 |
| Nov 05, 2019 | 1.4100 | 1.4400 | 1.3990 | 1.4300 | 1.4300 | 74,300 |
| Nov 04, 2019 | 1.4800 | 1.4800 | 1.3400 | 1.4300 | 1.4300 | 135,300 |
| Nov 01, 2019 | 1.3700 | 1.5200 | 1.3700 | 1.4700 | 1.4700 | 268,400 |
| Oct 31, 2019 | 1.4300 | 1.4320 | 1.3700 | 1.3800 | 1.3800 | 71,000 |
| Oct 30, 2019 | 1.4900 | 1.4900 | 1.3600 | 1.4300 | 1.4300 | 97,000 |
| Oct 29, 2019 | 1.3600 | 1.4600 | 1.3400 | 1.4500 | 1.4500 | 216,600 |
| Oct 28, 2019 | 1.4400 | 1.4400 | 1.3500 | 1.4000 | 1.4000 | 202,800 |
| Oct 25, 2019 | 1.5200 | 1.5400 | 1.4300 | 1.4300 | 1.4300 | 248,100 |
| Oct 24, 2019 | 1.5500 | 1.7300 | 1.4360 | 1.5600 | 1.5600 | 860,200 |
| Oct 23, 2019 | 1.6900 | 2.3200 | 1.6400 | 1.6400 | 1.6400 | 21,290,700 |
| Oct 22, 2019 | 1.4100 | 1.5000 | 1.3700 | 1.4000 | 1.4000 | 92,900 |
| Oct 21, 2019 | 1.5300 | 1.6500 | 1.4100 | 1.4200 | 1.4200 | 296,800 |
| Oct 18, 2019 | 1.4100 | 1.5400 | 1.3860 | 1.5100 | 1.5100 | 273,400 |
| Oct 17, 2019 | 1.3200 | 1.4700 | 1.3200 | 1.3700 | 1.3700 | 83,600 |
| Oct 16, 2019 | 1.3000 | 1.4500 | 1.2700 | 1.3300 | 1.3300 | 134,300 |
| Oct 15, 2019 | 1.3800 | 1.5400 | 1.2900 | 1.3000 | 1.3000 | 123,500 |
| Oct 14, 2019 | 1.3100 | 1.5400 | 1.3000 | 1.4300 | 1.4300 | 386,800 |
| Oct 11, 2019 | 1.3000 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 26,900 |
| Oct 10, 2019 | 1.3000 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 17,700 |
| Oct 09, 2019 | 1.2800 | 1.3600 | 1.2800 | 1.3100 | 1.3100 | 13,000 |
| Oct 08, 2019 | 1.3400 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 26,300 |
| Oct 07, 2019 | 1.3300 | 1.4600 | 1.3240 | 1.3300 | 1.3300 | 33,600 |
| Oct 04, 2019 | 1.3000 | 1.3140 | 1.2700 | 1.3000 | 1.3000 | 48,900 |
| Oct 03, 2019 | 1.2800 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 37,300 |
| Oct 02, 2019 | 1.3000 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 78,600 |
| Oct 01, 2019 | 1.3570 | 1.3570 | 1.2500 | 1.3000 | 1.3000 | 51,200 |
| Sep 30, 2019 | 1.3510 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 83,900 |
| Sep 27, 2019 | 1.4400 | 1.4400 | 1.3300 | 1.4100 | 1.4100 | 55,400 |
| Sep 26, 2019 | 1.3400 | 1.5480 | 1.3300 | 1.3700 | 1.3700 | 417,400 |
| Sep 25, 2019 | 1.3300 | 1.4100 | 1.3100 | 1.3500 | 1.3500 | 49,700 |
| Sep 24, 2019 | 1.3700 | 1.4600 | 1.3300 | 1.3300 | 1.3300 | 78,800 |
| Sep 23, 2019 | 1.4300 | 1.5000 | 1.3500 | 1.4000 | 1.4000 | 231,400 |
| Sep 20, 2019 | 1.4200 | 1.4800 | 1.3200 | 1.4200 | 1.4200 | 327,300 |
| Sep 19, 2019 | 1.5000 | 1.5300 | 1.4000 | 1.4100 | 1.4100 | 115,200 |
| Sep 18, 2019 | 1.5200 | 1.5700 | 1.4600 | 1.4700 | 1.4700 | 85,300 |
| Sep 17, 2019 | 1.5500 | 1.5700 | 1.4700 | 1.5200 | 1.5200 | 82,600 |
| Sep 16, 2019 | 1.5900 | 1.5900 | 1.4600 | 1.5400 | 1.5400 | 160,600 |
| Sep 13, 2019 | 1.4900 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 76,700 |
| Sep 12, 2019 | 1.5500 | 1.6200 | 1.4700 | 1.4700 | 1.4700 | 244,200 |
| Sep 11, 2019 | 1.4700 | 1.6200 | 1.4300 | 1.5650 | 1.5650 | 842,400 |
| Sep 10, 2019 | 1.4700 | 1.5600 | 1.4500 | 1.4800 | 1.4800 | 68,700 |
| Sep 09, 2019 | 1.5200 | 1.5700 | 1.4500 | 1.4800 | 1.4800 | 136,700 |
| Sep 06, 2019 | 1.5500 | 1.5850 | 1.5000 | 1.5200 | 1.5200 | 81,200 |
| Sep 05, 2019 | 1.5900 | 1.6400 | 1.5200 | 1.5500 | 1.5500 | 142,200 |
| Sep 04, 2019 | 1.5400 | 1.6400 | 1.4150 | 1.5800 | 1.5800 | 520,300 |
| Sep 03, 2019 | 1.5000 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 145,700 |
| Aug 30, 2019 | 1.7200 | 1.7200 | 1.5200 | 1.5800 | 1.5800 | 218,900 |
| Aug 29, 2019 | 1.7500 | 1.7800 | 1.6500 | 1.7200 | 1.7200 | 176,900 |
| Aug 28, 2019 | 1.6300 | 1.8240 | 1.6100 | 1.7100 | 1.7100 | 546,300 |
| Aug 27, 2019 | 1.8300 | 1.8400 | 1.6100 | 1.6500 | 1.6500 | 369,400 |
| Aug 26, 2019 | 1.8700 | 1.9080 | 1.8000 | 1.8100 | 1.8100 | 403,600 |
| Aug 23, 2019 | 2.1800 | 2.1900 | 1.9300 | 1.9800 | 1.9800 | 799,600 |
| Aug 22, 2019 | 2.3500 | 2.5900 | 2.1000 | 2.2300 | 2.2300 | 9,951,500 |
| Aug 21, 2019 | 1.9500 | 2.0300 | 1.7500 | 1.8200 | 1.8200 | 1,747,200 |
| Aug 20, 2019 | 2.1900 | 3.3000 | 1.9600 | 1.9700 | 1.9700 | 38,242,500 |
| Aug 19, 2019 | 1.4400 | 1.5400 | 1.3930 | 1.5200 | 1.5200 | 99,500 |
| Aug 16, 2019 | 1.5500 | 1.5500 | 1.2000 | 1.3600 | 1.3600 | 262,300 |
| Aug 15, 2019 | 1.5600 | 1.6700 | 1.5200 | 1.6000 | 1.6000 | 81,900 |
| Aug 14, 2019 | 1.7200 | 1.7200 | 1.5300 | 1.5800 | 1.5800 | 165,900 |
| Aug 13, 2019 | 1.7200 | 1.9500 | 1.6500 | 1.7400 | 1.7400 | 296,100 |
| Aug 12, 2019 | 1.6900 | 1.7600 | 1.6300 | 1.7300 | 1.7300 | 280,200 |
| Aug 09, 2019 | 1.6400 | 1.7500 | 1.5700 | 1.6900 | 1.6900 | 256,300 |
| Aug 08, 2019 | 1.6300 | 1.8300 | 1.5200 | 1.6200 | 1.6200 | 278,600 |
| Aug 07, 2019 | 1.5700 | 1.6250 | 1.5400 | 1.6000 | 1.6000 | 50,800 |
| Aug 06, 2019 | 1.6700 | 1.6700 | 1.5700 | 1.6000 | 1.6000 | 41,300 |
| Aug 05, 2019 | 1.6200 | 1.6600 | 1.5690 | 1.6600 | 1.6600 | 56,900 |
| Aug 02, 2019 | 1.6800 | 1.7300 | 1.6260 | 1.6800 | 1.6800 | 62,300 |
| Aug 01, 2019 | 1.6900 | 1.7090 | 1.5700 | 1.6000 | 1.6000 | 239,800 |
| Jul 31, 2019 | 1.7200 | 1.7500 | 1.6200 | 1.7000 | 1.7000 | 108,000 |
| Jul 30, 2019 | 1.8600 | 1.8990 | 1.6600 | 1.7400 | 1.7400 | 218,900 |
| Jul 29, 2019 | 1.9100 | 1.9500 | 1.8000 | 1.8100 | 1.8100 | 84,000 |
| Jul 26, 2019 | 2.0000 | 2.0100 | 1.9100 | 1.9300 | 1.9300 | 73,200 |
| Jul 25, 2019 | 2.0000 | 2.0300 | 1.9500 | 2.0100 | 2.0100 | 61,400 |
| Jul 24, 2019 | 2.0200 | 2.0800 | 1.9340 | 1.9900 | 1.9900 | 110,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...