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

8.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 12.22 12.23 12.14 12.22 7,004,419 +0.02(+0.18%)
Jan 30, 2006 12.04 12.20 11.99 12.20 5,683,396 +0.08(+0.63%)
Jan 27, 2006 12.19 12.44 11.78 12.12 9,290,629 -0.12(-1.00%)
Jan 26, 2006 12.09 12.27 12.09 12.24 10,897,023 +0.24(+1.97%)
Jan 25, 2006 12.07 12.13 11.90 12.01 2,703,062 +0.06(+0.48%)
Jan 24, 2006 11.79 11.96 11.73 11.95 5,443,112 +0.27(+2.33%)
Jan 23, 2006 11.70 11.75 11.59 11.68 2,956,575 +0.06(+0.56%)
Jan 20, 2006 12.04 12.05 11.59 11.61 7,749,030 -0.00(-0.03%)
Jan 19, 2006 11.51 11.70 11.45 11.62 4,392,341 +0.28(+2.48%)
Jan 18, 2006 11.30 11.40 11.23 11.33 4,169,065 -0.21(-1.81%)
Jan 17, 2006 11.78 11.78 11.41 11.54 2,739,239 -0.09(-0.75%)
Jan 13, 2006 11.65 11.66 11.54 11.63 2,149,058 -0.01(-0.13%)
Jan 12, 2006 11.87 11.89 11.53 11.65 3,754,103 -0.17(-1.43%)
Jan 11, 2006 11.67 11.90 11.60 11.81 8,227,438 +0.52(+4.62%)
Jan 10, 2006 11.19 11.33 11.13 11.29 2,524,604 -0.01(-0.05%)
Jan 09, 2006 11.37 11.37 11.12 11.30 4,825,392 -0.08(-0.73%)
Jan 06, 2006 11.41 11.46 11.21 11.38 2,777,577 +0.01(+0.13%)
Jan 05, 2006 11.56 11.58 11.30 11.37 2,578,330 -0.19(-1.65%)
Jan 04, 2006 11.56 11.67 11.49 11.56 4,003,566 +0.08(+0.73%)
Jan 03, 2006 11.09 11.48 11.09 11.47 3,971,438 +0.49(+4.42%)
Dec 30, 2005 11.06 11.09 10.98 10.99 938,728 -0.11(-1.03%)
Dec 29, 2005 10.95 11.12 10.95 11.10 1,117,726 +0.08(+0.74%)
Dec 28, 2005 11.15 11.17 10.95 11.02 960,866 -0.09(-0.78%)
Dec 27, 2005 11.20 11.21 10.99 11.11 1,181,712 +0.00(+0.00%)
Dec 23, 2005 11.10 11.12 11.05 11.11 1,001,364 +0.01(+0.10%)
Dec 22, 2005 10.56 11.24 11.06 11.10 1,302,394 -0.01(-0.13%)
Dec 21, 2005 11.16 11.20 11.06 11.11 2,633,946 +0.04(+0.35%)
Dec 20, 2005 10.99 11.16 10.88 11.07 1,674,159 +0.09(+0.79%)
Dec 19, 2005 11.16 11.16 10.96 10.99 2,268,660 -0.13(-1.13%)
Dec 16, 2005 11.25 11.32 10.98 11.11 3,900,163 -0.14(-1.23%)
Dec 15, 2005 11.38 11.48 11.16 11.25 3,310,522 -0.10(-0.85%)
Dec 14, 2005 11.27 11.38 11.17 11.35 4,082,671 +0.09(+0.77%)
Dec 13, 2005 10.88 11.27 10.88 11.26 3,083,197 +0.38(+3.49%)
Dec 12, 2005 10.98 10.98 10.75 10.88 1,763,794 -0.09(-0.84%)
Dec 09, 2005 10.93 10.99 10.80 10.97 1,806,721 +0.11(+1.06%)
Dec 08, 2005 10.88 10.95 10.79 10.86 2,544,852 -0.02(-0.15%)
Dec 07, 2005 11.11 11.13 10.78 10.87 2,389,072 -0.18(-1.62%)
Dec 06, 2005 10.99 11.18 10.97 11.05 4,088,881 +0.19(+1.74%)
Dec 05, 2005 10.86 10.95 10.70 10.87 3,012,731 +0.03(+0.29%)
Dec 02, 2005 10.83 10.95 10.70 10.83 3,373,428 +0.06(+0.58%)
Dec 01, 2005 10.55 10.79 10.52 10.77 4,218,472 +0.34(+3.30%)
Nov 30, 2005 10.19 10.50 10.13 10.43 2,700,092 +0.16(+1.59%)
Nov 29, 2005 10.41 10.43 10.24 10.26 2,495,715 -0.07(-0.72%)
Nov 28, 2005 10.54 10.56 10.24 10.34 2,682,003 -0.12(-1.17%)
Nov 25, 2005 10.38 10.49 10.38 10.46 1,190,621 +0.08(+0.77%)
Nov 23, 2005 10.62 10.62 10.34 10.38 3,001,122 -0.17(-1.63%)
Nov 22, 2005 10.70 10.70 10.52 10.55 4,098,330 -0.04(-0.39%)
Nov 21, 2005 10.56 10.66 10.56 10.59 2,694,152 +0.05(+0.46%)
Nov 18, 2005 10.60 10.63 10.43 10.55 3,909,072 -0.00(-0.04%)
Nov 17, 2005 10.37 10.57 10.34 10.55 5,745,492 +0.29(+2.82%)
Nov 16, 2005 10.22 10.29 10.12 10.26 5,838,906 +0.27(+2.71%)
Nov 15, 2005 10.07 10.10 9.953 9.990 2,561,591 -0.08(-0.75%)
Nov 14, 2005 9.930 10.07 9.915 10.07 2,174,167 +0.14(+1.36%)
Nov 11, 2005 9.973 10.02 9.869 9.930 2,451,708 -0.07(-0.74%)
Nov 10, 2005 9.678 10.02 9.677 10.00 2,417,961 +0.24(+2.41%)
Nov 09, 2005 9.832 9.938 9.755 9.769 3,082,927 -0.06(-0.66%)
Nov 08, 2005 9.728 9.991 9.728 9.834 3,519,758 -0.19(-1.85%)
Nov 07, 2005 9.867 10.03 9.817 10.02 3,014,891 +0.15(+1.56%)
Nov 04, 2005 9.712 9.880 9.630 9.865 2,739,779 +0.20(+2.07%)
Nov 03, 2005 9.925 10.01 9.615 9.665 3,899,083 -0.19(-1.95%)
Nov 02, 2005 9.751 9.906 9.723 9.858 3,288,653 +0.10(+0.99%)
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.