Quantcast
CETX

Cemtrex Inc. Common Stock Historical Stock Prices

$1.07
*  
0.01
0.93%
Get CETX Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading CETX now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    CETX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.11 1.11 1.06 1.07 31,229
11/19/2018 1.11 1.11 1.06 1.07 31,229
11/16/2018 1.24 1.24 1.06 1.08 70,545
11/15/2018 1.14 1.14 1.1 1.12 49,375
11/14/2018 1.29 1.29 1.1 1.1399 135,554
11/13/2018 1.29 1.3 1.23 1.28 15,452
11/12/2018 1.22 1.29 1.21 1.27 26,017
11/09/2018 1.25 1.28 1.1877 1.19 53,232
11/08/2018 1.28 1.29 1.2357 1.27 32,809
11/07/2018 1.29 1.29 1.2584 1.29 80,515
11/06/2018 1.29 1.29 1.18 1.29 30,250
11/05/2018 1.25 1.299 1.25 1.27 48,443
11/02/2018 1.22 1.24 1.22 1.24 57,947
11/01/2018 1.19 1.25 1.19 1.21 28,865
10/31/2018 1.23 1.241 1.18 1.18 55,428
10/30/2018 1.24 1.24 1.16 1.24 35,744
10/29/2018 1.18 1.25 1.18 1.25 14,255
10/26/2018 1.17 1.239 1.16 1.18 30,155
10/25/2018 1.15 1.1999 1.15 1.17 28,588
10/24/2018 1.14 1.19 1.14 1.19 28,209
10/23/2018 1.14 1.2025 1.14 1.17 68,325
10/22/2018 1.28 1.29 1.19 1.19 44,453
10/19/2018 1.28 1.3836 1.25 1.25 41,629
10/18/2018 1.35 1.3999 1.26 1.27 82,249
10/17/2018 1.29 1.3999 1.25 1.3 34,795
10/16/2018 1.28 1.379 1.09 1.23 213,397
10/15/2018 1.33 1.4 1.27 1.27 46,554
10/12/2018 1.31 1.4 1.285 1.34 30,462
10/11/2018 1.3 1.4 1.27 1.3 100,638
10/10/2018 1.45 1.45 1.3255 1.37 84,829
10/09/2018 1.35 1.64 1.35 1.44 271,769
10/08/2018 1.42 1.42 1.25 1.35 34,744
10/05/2018 1.46 1.46 1.3101 1.44 33,607
10/04/2018 1.5 1.5099 1.4 1.48 77,636
10/03/2018 1.51 1.54 1.44 1.5 71,402
10/02/2018 1.48 1.55 1.41 1.44 40,923
10/01/2018 1.44 1.51 1.43 1.45 26,783
09/28/2018 1.43 1.45 1.43 1.43 28,349
09/27/2018 1.47 1.54 1.42 1.45 19,506
09/26/2018 1.5 1.522 1.4201 1.47 25,656
09/25/2018 1.49 1.57 1.42 1.57 91,114
09/24/2018 1.5 1.56 1.48 1.48 12,496
09/21/2018 1.41 1.54 1.3751 1.51 84,413
09/20/2018 1.52 1.52 1.42 1.44 59,539
09/19/2018 1.5 1.54 1.431 1.47 70,999
09/18/2018 1.51 1.619 1.48 1.51 38,642
09/17/2018 1.52 1.58 1.481 1.51 33,757
09/14/2018 1.66 1.67 1.52 1.54 62,729
09/13/2018 1.45 1.68 1.45 1.6 123,292
09/12/2018 1.43 1.5 1.411 1.46 89,490
09/11/2018 1.41 1.4791 1.41 1.44 14,699
09/10/2018 1.47 1.48 1.41 1.41 26,930
09/07/2018 1.45 1.5 1.3 1.48 109,443
09/06/2018 1.5 1.52 1.37 1.45 148,856
09/05/2018 1.55 1.58 1.5 1.53 37,191
09/04/2018 1.65 1.66 1.54 1.54 106,198
08/31/2018 1.65 1.66 1.65 1.65 49,641
08/30/2018 1.65 1.68 1.65 1.65 19,053
08/29/2018 1.66 1.68 1.65 1.66 24,957
08/28/2018 1.65 1.7 1.65 1.65 86,507
08/27/2018 1.65 1.66 1.65 1.65 34,413
08/24/2018 1.65 1.66 1.65 1.65 140,327
08/23/2018 1.65 1.69 1.65 1.65 125,288
08/22/2018 1.74 1.75 1.63 1.65 352,369
08/21/2018 1.87 1.98 1.81 1.82 74,991
08/20/2018 1.9 1.92 1.85 1.88 40,445
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio