Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cemtrex, Inc. (CETX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.3348-0.0048 (-1.41%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20220.34300.34300.33000.33480.334890,890
Aug 18, 20220.35900.35900.33000.34000.3400203,300
Aug 17, 20220.34000.36000.32300.35400.3540159,000
Aug 16, 20220.34300.36000.33000.34200.3420241,600
Aug 15, 20220.37000.38700.34400.35800.3580319,100
Aug 12, 20220.33000.38200.31500.36500.3650476,500
Aug 11, 20220.33900.34000.31100.33000.3300165,200
Aug 10, 20220.34000.34000.31100.32100.3210140,500
Aug 09, 20220.33000.34000.31000.31000.3100179,100
Aug 08, 20220.32000.34000.31000.33000.3300180,900
Aug 05, 20220.30000.30800.29000.30600.3060173,900
Aug 04, 20220.29000.30000.28000.30000.3000224,200
Aug 03, 20220.29400.30500.28200.29000.2900185,900
Aug 02, 20220.28600.29500.28100.28900.2890110,300
Aug 01, 20220.29500.30000.28000.28600.2860119,800
Jul 29, 20220.29000.29400.28000.29000.2900197,400
Jul 28, 20220.28000.29000.27400.28100.2810233,900
Jul 27, 20220.27400.28000.26600.27500.2750320,200
Jul 26, 20220.28500.29500.26300.27500.2750472,800
Jul 25, 20220.29400.30000.28000.28500.2850149,600
Jul 22, 20220.31000.31000.29500.29500.2950220,800
Jul 21, 20220.31000.32600.29700.30700.3070538,400
Jul 20, 20220.35000.35000.32300.32300.3230723,100
Jul 19, 20220.35000.37000.34600.35000.3500399,200
Jul 18, 20220.40000.40000.33000.35500.35502,060,800
Jul 15, 20220.31200.51300.31200.40700.407025,277,000
Jul 14, 20220.29600.34000.29600.31100.3110787,500
Jul 13, 20220.29000.30000.28100.29500.2950214,500
Jul 12, 20220.29200.30000.28000.28300.2830197,700
Jul 11, 20220.30000.30400.28100.28500.2850100,400
Jul 08, 20220.28000.30000.28000.29000.2900302,600
Jul 07, 20220.28000.31000.27500.28300.2830269,800
Jul 06, 20220.28800.29000.27000.27100.271087,900
Jul 05, 20220.27300.29500.27000.28000.2800212,100
Jul 01, 20220.28000.30000.27100.27600.2760144,700
Jun 30, 20220.27600.29800.27500.27900.2790161,600
Jun 29, 20220.27600.30100.27100.28500.2850536,900
Jun 28, 20220.28200.29800.27100.27200.2720322,700
Jun 27, 20220.28800.29300.27300.28100.2810604,200
Jun 24, 20220.29000.32600.28500.30400.30401,457,800
Jun 23, 20220.29500.30300.28300.28700.2870130,100
Jun 22, 20220.29900.31600.28500.29800.2980417,700
Jun 21, 20220.27600.31000.26900.31000.3100293,600
Jun 17, 20220.29100.30000.27300.30000.3000166,100
Jun 16, 20220.28100.30000.26000.30000.3000648,300
Jun 15, 20220.32000.32000.28000.29900.2990470,200
Jun 14, 20220.34000.34000.26500.29300.2930366,600
Jun 13, 20220.30300.30300.26300.27000.2700428,900
Jun 10, 20220.30500.31000.29200.29300.2930206,200
Jun 09, 20220.30500.31000.29400.30000.3000162,400
Jun 08, 20220.30700.32000.30100.31500.3150289,400
Jun 07, 20220.33000.33000.30000.30000.3000473,300
Jun 06, 20220.30500.33000.29000.30100.3010406,400
Jun 03, 20220.29000.33000.28100.30100.3010282,400
Jun 02, 20220.28800.34000.27500.29900.2990493,600
Jun 01, 20220.30500.31000.27200.28300.2830257,200
May 31, 20220.31000.32000.27000.29800.2980421,800
May 27, 20220.29000.30000.28100.29400.2940281,500
May 26, 20220.30000.30500.27700.28000.2800172,200
May 25, 20220.26300.31000.26300.29100.2910286,400
May 24, 20220.27000.29300.26000.26100.2610403,200
May 23, 20220.29200.32000.29100.29400.294089,400
May 20, 20220.32000.33000.30000.30200.3020108,700
May 19, 20220.31400.33400.31200.32100.321078,400
May 18, 20220.32200.33000.31200.31200.3120176,400
May 17, 20220.29100.32400.29100.31500.3150179,300
May 16, 20220.31000.32000.30500.31200.3120150,200
May 13, 20220.30000.32000.29500.30400.3040328,100
May 12, 20220.28500.30000.27000.29000.2900161,500
May 11, 20220.31700.31700.27300.30000.3000370,300
May 10, 20220.28000.34200.28000.31000.3100823,800
May 09, 20220.32000.32000.27100.28200.2820685,800
May 06, 20220.34000.34700.30500.31600.3160650,700
May 05, 20220.36000.37600.33700.33800.3380689,300
May 04, 20220.40000.42000.33100.36200.36202,889,800
May 03, 20220.39000.42500.38000.38000.3800969,400
May 02, 20220.39000.59500.37300.41300.41305,728,400
Apr 29, 20220.42000.42000.37500.38100.3810162,000
Apr 28, 20220.40500.43000.36000.39000.3900871,300
Apr 27, 20220.39600.41500.39500.39900.3990105,800
Apr 26, 20220.48000.48000.39000.39500.3950416,900
Apr 25, 20220.48000.48000.43200.44000.4400229,900
Apr 22, 20220.52000.52000.48000.48000.4800144,600
Apr 21, 20220.52200.55000.50100.51500.5150153,100
Apr 20, 20220.53200.55000.52100.53000.530055,300
Apr 19, 20220.52000.54700.52000.54700.547095,900
Apr 18, 20220.58000.58000.51200.53000.5300166,300
Apr 14, 20220.58300.60600.55000.57000.5700236,700
Apr 13, 20220.58800.60000.58100.59000.590095,100
Apr 12, 20220.60000.61000.58000.58600.586098,300
Apr 11, 20220.59000.61800.58000.58500.5850194,800
Apr 08, 20220.62800.64000.59000.60000.6000154,000
Apr 07, 20220.63000.68000.61200.61200.6120133,200
Apr 06, 20220.61000.66000.60100.64000.6400241,100
Apr 05, 20220.64000.64000.61000.61500.6150126,400
Apr 04, 20220.62000.64600.62000.63200.6320177,100
Apr 01, 20220.63200.65000.62000.62000.620090,600
Mar 31, 20220.64600.69500.62500.63000.6300199,600
Mar 30, 20220.65200.69000.64000.65700.6570164,600
Mar 29, 20220.64000.66000.62000.65200.6520265,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement