The lowest closing price for Cemtrex (CETX) in 2009 was $28,053.01, on January 2, 2009. It was up 3,464.7% for the year. The latest price is $0.78.
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
December 31 2009 | $688,888.89 | $1,000,000.00 | $555,555.56 | $1,000,000.00 |
December 30 2009 | $1,000,000.00 | $1,000,000.00 | $777,777.78 | $1,000,000.00 |
December 29 2009 | $850,000.00 | $1,000,000.00 | $825,000.00 | $1,000,000.00 |
December 28 2009 | $725,000.00 | $1,000,000.00 | $725,000.00 | $1,000,000.00 |
December 22 2009 | $644,444.44 | $1,000,000.00 | $644,444.44 | $1,000,000.00 |
December 18 2009 | $800,160.03 | $1,000,000.00 | $800,160.03 | $1,000,000.00 |
December 17 2009 | $1,000,200.04 | $1,000,200.04 | $900,180.04 | $1,000,000.00 |
December 16 2009 | $1,000,000.00 | $1,000,000.00 | $1,000,000.00 | $1,000,000.00 |
December 15 2009 | $980,000.00 | $1,000,000.00 | $980,000.00 | $1,000,000.00 |
December 14 2009 | $1,000,000.00 | $1,000,000.00 | $918,367.35 | $1,000,000.00 |
December 11 2009 | $1,060,000.00 | $1,060,000.00 | $800,000.00 | $1,000,000.00 |
December 10 2009 | $1,000,000.00 | $1,018,867.92 | $849,056.60 | $1,000,000.00 |
December 09 2009 | $660,000.00 | $1,000,000.00 | $660,000.00 | $1,000,000.00 |
December 08 2009 | $848,484.85 | $1,000,000.00 | $848,484.85 | $1,000,000.00 |
December 07 2009 | $981,855.90 | $981,855.90 | $981,855.90 | $981,855.90 |
December 04 2009 | $666,258.99 | $911,722.83 | $666,258.99 | $911,722.83 |
December 03 2009 | $841,590.47 | $841,590.47 | $841,590.47 | $841,590.47 |
December 02 2009 | $771,459.40 | $981,857.41 | $666,260.39 | $876,658.41 |
December 01 2009 | $1,192,253.59 | $1,192,253.59 | $981,855.90 | $981,855.90 |
November 30 2009 | $1,000,000.00 | $1,000,000.00 | $1,000,000.00 | $1,000,000.00 |
November 25 2009 | $628,571.43 | $1,000,000.00 | $628,571.43 | $1,000,000.00 |
November 18 2009 | $1,000,000.00 | $1,000,000.00 | $714,285.71 | $1,000,000.00 |
November 17 2009 | $946,790.07 | $946,790.07 | $946,790.07 | $946,790.07 |
November 16 2009 | $946,790.07 | $946,790.07 | $946,790.07 | $946,790.07 |
November 13 2009 | $862,068.97 | $1,206,896.55 | $758,620.69 | $1,000,000.00 |
Daily pricing data for Cemtrex dates back to 11/25/1998, and may be incomplete.
