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

5.220 -0.020 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 9.483 9.829 9.464 9.736 8,760,145 +0.26(+2.71%)
Sep 29, 2005 9.447 9.503 9.271 9.479 6,718,573 +0.13(+1.43%)
Sep 28, 2005 9.343 9.542 9.330 9.345 28,987,310 +0.01(+0.12%)
Sep 27, 2005 9.563 9.565 9.308 9.334 7,060,760 -0.23(-2.41%)
Sep 26, 2005 9.583 9.598 9.466 9.565 3,921,719 +0.01(+0.14%)
Sep 23, 2005 9.548 9.684 9.501 9.552 2,376,506 -0.10(-1.00%)
Sep 22, 2005 9.801 9.801 9.552 9.648 3,764,324 +0.00(+0.02%)
Sep 21, 2005 9.596 9.816 9.494 9.647 3,269,308 +0.16(+1.71%)
Sep 20, 2005 9.818 9.844 9.449 9.485 2,617,971 -0.23(-2.34%)
Sep 19, 2005 9.680 9.812 9.613 9.712 2,349,647 +0.04(+0.38%)
Sep 16, 2005 9.782 9.822 9.587 9.675 2,882,803 -0.02(-0.25%)
Sep 15, 2005 9.695 9.712 9.570 9.699 1,893,845 +0.11(+1.13%)
Sep 14, 2005 9.518 9.626 9.464 9.591 2,173,987 +0.14(+1.52%)
Sep 13, 2005 9.468 9.468 9.289 9.447 5,689,326 -0.02(-0.22%)
Sep 12, 2005 9.652 9.680 9.447 9.468 2,351,527 -0.12(-1.20%)
Sep 09, 2005 9.535 9.689 9.459 9.583 3,170,197 +0.10(+1.10%)
Sep 08, 2005 9.634 9.635 9.425 9.479 5,000,386 -0.22(-2.25%)
Sep 07, 2005 9.935 9.935 9.643 9.697 5,035,303 -0.21(-2.09%)
Sep 06, 2005 9.726 10.02 9.587 9.903 13,188,966 +0.58(+6.17%)
Sep 02, 2005 9.421 9.421 9.271 9.328 5,573,831 +0.03(+0.34%)
Sep 01, 2005 8.967 9.345 8.967 9.297 15,584,274 +0.42(+4.76%)
Aug 31, 2005 8.258 8.895 8.256 8.874 9,919,390 +0.63(+7.70%)
Aug 30, 2005 8.265 8.343 8.230 8.239 2,387,518 -0.01(-0.16%)
Aug 29, 2005 8.191 8.394 8.185 8.252 3,071,892 -0.00(-0.02%)
Aug 26, 2005 8.377 8.397 8.170 8.254 3,282,469 -0.16(-1.90%)
Aug 25, 2005 8.532 8.556 8.381 8.414 2,503,819 -0.11(-1.33%)
Aug 24, 2005 8.582 8.626 8.424 8.528 3,150,590 -0.10(-1.12%)
Aug 23, 2005 8.714 8.768 8.569 8.625 1,736,182 -0.11(-1.22%)
Aug 22, 2005 8.649 8.760 8.643 8.731 1,456,040 +0.12(+1.41%)
Aug 19, 2005 8.712 8.725 8.554 8.610 1,783,454 -0.07(-0.75%)
Aug 18, 2005 8.695 8.721 8.574 8.675 4,657,394 +0.04(+0.41%)
Aug 17, 2005 8.733 8.733 8.600 8.639 3,562,879 -0.09(-1.04%)
Aug 16, 2005 8.796 8.874 8.658 8.731 3,017,905 -0.15(-1.68%)
Aug 15, 2005 8.833 8.887 8.731 8.880 1,874,238 +0.02(+0.25%)
Aug 12, 2005 8.945 8.945 8.775 8.857 2,195,206 -0.09(-1.04%)
Aug 11, 2005 8.746 8.954 8.738 8.950 2,452,518 +0.21(+2.43%)
Aug 10, 2005 8.822 8.844 8.701 8.738 2,622,268 +0.02(+0.19%)
Aug 09, 2005 8.738 8.814 8.660 8.721 2,363,345 +0.03(+0.34%)
Aug 08, 2005 8.703 8.764 8.623 8.692 1,700,996 +0.01(+0.17%)
Aug 05, 2005 8.900 8.900 8.587 8.677 3,491,434 -0.22(-2.51%)
Aug 04, 2005 8.947 9.084 8.891 8.900 4,293,720 +0.10(+1.16%)
Aug 03, 2005 8.898 8.928 8.798 8.798 1,680,046 -0.07(-0.82%)
Aug 02, 2005 8.861 9.019 8.842 8.870 2,569,087 +0.11(+1.23%)
Aug 01, 2005 8.898 8.935 8.751 8.762 2,865,344 -0.02(-0.19%)
Jul 29, 2005 8.824 8.835 8.712 8.779 2,996,955 +0.04(+0.51%)
Jul 28, 2005 8.541 8.742 8.526 8.734 4,759,190 +0.28(+3.26%)
Jul 27, 2005 8.368 8.489 8.306 8.459 2,969,558 +0.17(+2.11%)
Jul 26, 2005 8.358 8.384 8.262 8.284 1,997,253 +0.00(+0.04%)
Jul 25, 2005 8.522 8.533 8.262 8.280 2,837,679 -0.12(-1.40%)
Jul 22, 2005 8.383 8.444 8.349 8.397 3,013,339 +0.07(+0.83%)
Jul 21, 2005 8.504 8.563 8.269 8.329 2,913,960 -0.09(-1.11%)
Jul 20, 2005 8.243 8.435 8.239 8.422 3,675,688 +0.19(+2.26%)
Jul 19, 2005 8.101 8.304 8.074 8.236 2,797,122 +0.20(+2.53%)
Jul 18, 2005 8.163 8.163 7.992 8.033 3,422,137 -0.04(-0.55%)
Jul 15, 2005 8.265 8.265 8.025 8.077 4,706,009 -0.19(-2.27%)
Jul 14, 2005 8.312 8.364 8.241 8.265 2,579,293 -0.01(-0.18%)
Jul 13, 2005 8.293 8.303 8.230 8.280 2,328,159 -0.00(-0.02%)
Jul 12, 2005 8.262 8.321 8.219 8.282 1,129,431 +0.06(+0.72%)
Jul 11, 2005 8.196 8.321 8.196 8.222 2,100,393 +0.03(+0.34%)
Jul 08, 2005 8.148 8.267 8.126 8.195 4,271,158 +0.09(+1.15%)
Jul 07, 2005 8.098 8.116 7.960 8.101 3,426,971 +0.00(+0.05%)
Jul 06, 2005 7.947 8.148 7.947 8.098 2,937,059 +0.17(+2.14%)
Jul 05, 2005 7.828 7.969 7.802 7.928 1,695,355 +0.10(+1.26%)
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.