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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 11.16 11.18 11.08 11.08 930,605 -0.12(-1.03%)
Dec 29, 2005 11.05 11.22 11.04 11.20 1,108,054 +0.08(+0.74%)
Dec 28, 2005 11.25 11.27 11.05 11.12 952,552 -0.09(-0.78%)
Dec 27, 2005 11.29 11.31 11.09 11.21 1,171,487 +0.00(+0.00%)
Dec 23, 2005 11.20 11.22 11.14 11.21 992,699 +0.01(+0.10%)
Dec 22, 2005 10.65 11.34 11.16 11.19 1,291,124 -0.01(-0.13%)
Dec 21, 2005 11.26 11.29 11.16 11.21 2,611,155 +0.04(+0.35%)
Dec 20, 2005 11.09 11.25 10.98 11.17 1,659,673 +0.09(+0.79%)
Dec 19, 2005 11.26 11.26 11.06 11.08 2,249,030 -0.13(-1.13%)
Dec 16, 2005 11.35 11.42 11.08 11.21 3,866,415 -0.14(-1.23%)
Dec 15, 2005 11.48 11.58 11.26 11.35 3,281,876 -0.10(-0.85%)
Dec 14, 2005 11.37 11.48 11.27 11.45 4,047,344 +0.09(+0.77%)
Dec 13, 2005 10.98 11.37 10.98 11.36 3,056,518 +0.38(+3.49%)
Dec 12, 2005 11.08 11.08 10.84 10.98 1,748,532 -0.09(-0.84%)
Dec 09, 2005 11.02 11.09 10.89 11.07 1,791,087 +0.12(+1.06%)
Dec 08, 2005 10.97 11.04 10.88 10.95 2,522,832 -0.02(-0.15%)
Dec 07, 2005 11.21 11.23 10.88 10.97 2,368,400 -0.18(-1.62%)
Dec 06, 2005 11.08 11.28 11.06 11.15 4,053,500 +0.19(+1.74%)
Dec 05, 2005 10.96 11.04 10.80 10.96 2,986,663 +0.03(+0.29%)
Dec 02, 2005 10.92 11.04 10.79 10.93 3,344,238 +0.06(+0.58%)
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.