Advertisement
U.S. markets closed
Advertisement

Cemtrex, Inc. (CETX)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
5.85-0.15 (-2.50%)
At close: 12:17PM EST
Advertisement
Time Period:
Dec 07, 2022 - Dec 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20235.775.905.775.855.852,040
Dec 06, 20235.856.255.826.006.0017,100
Dec 05, 20235.845.985.765.955.953,500
Dec 04, 20236.036.055.675.755.756,800
Dec 01, 20235.856.385.606.076.0741,400
Nov 30, 20235.625.995.625.705.7019,600
Nov 29, 20235.706.005.705.855.8515,500
Nov 28, 20235.555.985.555.585.588,100
Nov 27, 20235.555.785.345.605.608,600
Nov 24, 20235.715.755.565.565.563,400
Nov 22, 20235.436.005.395.735.7334,700
Nov 21, 20235.195.355.195.355.352,900
Nov 20, 20235.225.415.225.315.314,900
Nov 17, 20235.005.445.005.385.3814,200
Nov 16, 20234.915.064.885.055.057,300
Nov 15, 20235.075.074.915.045.042,400
Nov 14, 20234.995.094.914.974.977,300
Nov 13, 20235.105.104.884.984.985,300
Nov 10, 20234.875.094.864.994.999,500
Nov 09, 20234.855.094.844.974.979,300
Nov 08, 20234.975.054.914.984.984,800
Nov 07, 20234.805.144.805.115.1110,500
Nov 06, 20234.824.954.654.954.956,500
Nov 03, 20234.384.994.284.874.8723,600
Nov 02, 20234.064.383.914.384.3850,200
Nov 01, 20233.854.233.853.953.9524,000
Oct 31, 20233.824.023.823.933.936,400
Oct 30, 20234.074.363.764.054.0515,500
Oct 27, 20234.074.294.064.064.064,500
Oct 26, 20234.034.194.014.054.056,400
Oct 25, 20234.484.504.024.234.2339,300
Oct 24, 20234.434.544.404.494.4913,800
Oct 23, 20234.514.614.304.494.4910,400
Oct 20, 20234.584.604.494.534.535,000
Oct 19, 20234.604.654.484.484.484,900
Oct 18, 20235.005.054.564.574.5715,800
Oct 17, 20234.865.044.864.904.904,700
Oct 16, 20234.884.954.734.824.8212,700
Oct 13, 20234.804.984.744.774.777,000
Oct 12, 20234.705.154.634.894.8925,500
Oct 11, 20235.255.394.754.804.8034,000
Oct 10, 20234.905.254.815.235.2379,600
Oct 09, 20234.774.774.454.694.6920,100
Oct 06, 20234.754.874.394.874.8732,100
Oct 05, 20234.895.244.604.854.8567,600
Oct 04, 20234.205.514.204.894.89187,900
Oct 03, 20234.454.674.254.324.3226,000
Oct 02, 20234.714.954.534.554.5518,500
Sep 29, 20234.934.994.684.784.7836,900
Sep 28, 20234.735.254.734.854.8531,800
Sep 27, 20235.005.344.704.774.7734,200
Sep 26, 20236.006.195.025.075.0773,500
Sep 25, 20236.376.375.505.615.61127,500
Sep 22, 20236.167.426.156.516.51939,900
Sep 21, 20236.506.505.235.645.64225,500
Sep 20, 20236.217.295.756.606.60777,400
Sep 19, 20234.805.974.805.455.45265,000
Sep 18, 20234.814.984.564.654.6516,800
Sep 15, 20235.085.104.814.944.9413,800
Sep 14, 20234.775.104.634.904.9034,900
Sep 13, 20234.654.804.604.634.6311,300
Sep 12, 20234.784.874.504.534.5317,400
Sep 11, 20234.944.944.704.794.7929,800
Sep 08, 20235.055.184.754.954.9572,700
Sep 07, 20234.575.194.574.954.9579,500
Sep 06, 20234.914.964.584.584.5814,700
Sep 05, 20234.955.104.934.994.999,600
Sep 01, 20235.015.214.905.005.0017,500
Aug 31, 20234.995.204.774.884.8816,100
Aug 30, 20234.985.234.765.085.0810,600
Aug 29, 20234.735.054.534.814.8135,300
Aug 28, 20235.605.644.584.864.8633,500
Aug 25, 20235.505.695.305.525.5245,600
Aug 24, 20235.535.875.215.475.4767,300
Aug 23, 20235.596.215.395.625.6259,800
Aug 22, 20235.575.715.315.535.5318,600
Aug 21, 20235.715.875.345.545.5428,100
Aug 18, 20234.975.584.805.535.5338,800
Aug 17, 20234.915.334.775.095.0928,700
Aug 16, 20234.595.064.594.724.7238,900
Aug 15, 20234.944.944.434.564.5623,600
Aug 14, 20234.955.444.674.874.8738,100
Aug 11, 20235.385.484.735.005.0033,400
Aug 10, 20235.975.975.165.505.5015,600
Aug 09, 20236.006.065.515.715.7115,800
Aug 08, 20236.046.285.805.885.8812,300
Aug 07, 20236.316.726.126.176.1720,000
Aug 04, 20236.736.736.306.306.309,200
Aug 03, 20236.147.006.016.456.4517,000
Aug 02, 20236.426.425.956.076.0716,200
Aug 01, 20236.906.916.396.446.4426,500
Jul 31, 20236.907.176.726.956.9514,800
Jul 28, 20236.807.066.726.986.986,600
Jul 27, 20237.217.216.606.726.7231,200
Jul 26, 20237.087.647.047.157.153,500
Jul 25, 20237.197.557.017.017.014,700
Jul 24, 20237.507.507.187.217.214,400
Jul 21, 20237.737.736.907.157.1519,800
Jul 20, 20237.787.837.557.697.6910,000
Jul 19, 20237.948.007.708.008.008,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...