Cemex S.A.B. DE C.V. ADR (NY: CX )

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.889 6.986 6.843 6.941 1,575,616 +0.07(+1.00%)
Jan 28, 2005 6.834 6.882 6.802 6.873 1,572,916 +0.02(+0.30%)
Jan 27, 2005 6.769 6.876 6.745 6.852 2,154,728 +0.09(+1.34%)
Jan 26, 2005 6.686 6.780 6.682 6.762 3,003,552 +0.10(+1.44%)
Jan 25, 2005 6.658 6.678 6.639 6.665 2,300,248 +0.04(+0.56%)
Jan 24, 2005 6.676 6.699 6.593 6.628 1,661,470 -0.06(-0.86%)
Jan 21, 2005 6.667 6.741 6.637 6.686 2,192,525 -0.01(-0.19%)
Jan 20, 2005 6.797 6.797 6.686 6.699 3,409,875 -0.13(-1.85%)
Jan 19, 2005 6.945 6.984 6.767 6.825 3,881,264 -0.09(-1.29%)
Jan 18, 2005 7.037 7.037 6.867 6.913 3,982,508 +0.06(+0.81%)
Jan 14, 2005 6.686 6.904 6.672 6.858 3,179,040 +0.18(+2.66%)
Jan 13, 2005 6.639 6.719 6.606 6.680 2,240,852 +0.02(+0.33%)
Jan 12, 2005 6.556 6.658 6.554 6.658 3,325,641 +0.11(+1.75%)
Jan 11, 2005 6.589 6.591 6.504 6.543 3,250,856 -0.00(-0.03%)
Jan 10, 2005 6.408 6.575 6.389 6.545 3,838,877 +0.11(+1.67%)
Jan 07, 2005 6.500 6.524 6.417 6.437 3,252,746 -0.04(-0.57%)
Jan 06, 2005 6.473 6.489 6.432 6.474 3,278,124 +0.01(+0.14%)
Jan 05, 2005 6.621 6.621 6.454 6.465 5,079,176 -0.17(-2.54%)
Jan 04, 2005 6.691 6.697 6.617 6.634 4,920,156 -0.08(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.