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 (%)
Sep 30, 2005 9.516 9.864 9.498 9.770 8,729,278 +0.26(+2.71%)
Sep 29, 2005 9.481 9.537 9.303 9.513 6,694,900 +0.13(+1.43%)
Sep 28, 2005 9.376 9.576 9.363 9.378 28,885,172 +0.01(+0.12%)
Sep 27, 2005 9.597 9.598 9.341 9.367 7,035,881 -0.23(-2.41%)
Sep 26, 2005 9.617 9.632 9.499 9.598 3,907,901 +0.01(+0.14%)
Sep 23, 2005 9.581 9.718 9.535 9.585 2,368,132 -0.10(-1.00%)
Sep 22, 2005 9.836 9.836 9.585 9.683 3,751,060 +0.00(+0.02%)
Sep 21, 2005 9.630 9.851 9.528 9.681 3,257,788 +0.16(+1.71%)
Sep 20, 2005 9.853 9.879 9.483 9.518 2,608,746 -0.23(-2.34%)
Sep 19, 2005 9.714 9.847 9.647 9.746 2,341,368 +0.04(+0.38%)
Sep 16, 2005 9.817 9.856 9.621 9.709 2,872,645 -0.02(-0.25%)
Sep 15, 2005 9.729 9.746 9.604 9.733 1,887,172 +0.11(+1.13%)
Sep 14, 2005 9.552 9.660 9.498 9.625 2,166,327 +0.14(+1.52%)
Sep 13, 2005 9.501 9.501 9.322 9.481 5,669,280 -0.02(-0.22%)
Sep 12, 2005 9.686 9.714 9.481 9.501 2,343,241 -0.12(-1.20%)
Sep 09, 2005 9.569 9.724 9.492 9.617 3,159,027 +0.10(+1.10%)
Sep 08, 2005 9.668 9.669 9.458 9.513 4,982,767 -0.22(-2.25%)
Sep 07, 2005 9.970 9.970 9.677 9.731 5,017,561 -0.21(-2.09%)
Sep 06, 2005 9.761 10.06 9.621 9.938 13,142,495 +0.58(+6.17%)
Sep 02, 2005 9.455 9.455 9.303 9.361 5,554,192 +0.03(+0.34%)
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.