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

6.610 USD +0.070 (+1.07%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 25.75 26.21 25.74 26.04 1,365,200 +0.45(+1.74%)
Oct 28, 2005 24.99 25.62 24.86 25.59 1,747,100 +0.88(+3.54%)
Oct 27, 2005 25.12 25.17 24.54 24.71 1,478,400 -0.36(-1.44%)
Oct 26, 2005 24.73 25.30 24.66 25.08 1,373,600 +0.33(+1.31%)
Oct 25, 2005 25.01 25.39 24.59 24.75 1,286,500 -0.11(-0.44%)
Oct 24, 2005 24.38 24.90 24.01 24.86 2,187,100 +0.49(+1.99%)
Oct 21, 2005 24.24 24.64 23.92 24.38 1,854,700 +0.27(+1.14%)
Oct 20, 2005 24.85 25.25 23.89 24.10 2,095,700 -0.76(-3.08%)
Oct 19, 2005 24.10 24.88 23.65 24.86 2,014,400 +0.57(+2.37%)
Oct 18, 2005 24.61 24.65 24.17 24.29 962,800 -0.36(-1.46%)
Oct 17, 2005 23.88 24.74 23.88 24.65 1,598,200 +0.86(+3.61%)
Oct 14, 2005 24.36 24.53 23.38 23.79 3,485,300 -0.45(-1.88%)
Oct 13, 2005 23.85 24.50 23.48 24.25 2,325,900 -0.26(-1.06%)
Oct 12, 2005 25.42 25.42 24.31 24.50 2,468,300 -0.85(-3.33%)
Oct 11, 2005 25.66 25.71 25.26 25.35 2,168,200 -0.11(-0.43%)
Oct 10, 2005 25.48 25.73 25.23 25.46 1,556,700 +0.09(+0.35%)
Oct 07, 2005 25.07 25.43 24.52 25.37 2,304,500 +0.83(+3.36%)
Oct 06, 2005 25.39 25.52 24.25 24.55 2,436,600 -1.05(-4.12%)
Oct 05, 2005 26.05 26.11 25.47 25.60 2,019,500 -0.57(-2.18%)
Oct 04, 2005 26.74 26.80 26.17 26.17 2,064,700 -0.39(-1.47%)
Oct 03, 2005 26.55 26.77 26.05 26.56 2,065,400 +0.41(+1.57%)
Sep 30, 2005 25.47 26.40 25.42 26.15 3,261,500 +0.69(+2.71%)
Sep 29, 2005 25.38 25.52 24.90 25.46 2,501,400 +0.36(+1.43%)
Sep 28, 2005 25.09 25.63 25.06 25.10 10,792,300 +0.03(+0.12%)
Sep 27, 2005 25.68 25.69 25.00 25.07 2,628,800 -0.62(-2.41%)
Sep 26, 2005 25.74 25.78 25.42 25.69 1,460,100 +0.04(+0.14%)
Sep 23, 2005 25.64 26.01 25.52 25.66 884,800 -0.26(-1.00%)
Sep 22, 2005 26.33 26.33 25.66 25.92 1,401,500 +0.01(+0.02%)
Sep 21, 2005 25.77 26.36 25.50 25.91 1,217,200 +0.43(+1.71%)
Sep 20, 2005 26.37 26.44 25.38 25.48 974,700 -0.61(-2.34%)
Sep 19, 2005 26.00 26.35 25.82 26.08 874,800 +0.10(+0.38%)
Sep 16, 2005 26.27 26.38 25.75 25.99 1,073,300 -0.06(-0.25%)
Sep 15, 2005 26.04 26.08 25.70 26.05 705,100 +0.29(+1.13%)
Sep 14, 2005 25.57 25.86 25.42 25.76 809,400 +0.39(+1.52%)
Sep 13, 2005 25.43 25.43 24.95 25.38 2,118,200 -0.05(-0.22%)
Sep 12, 2005 25.92 26.00 25.38 25.43 875,500 -0.31(-1.20%)
Sep 09, 2005 25.61 26.02 25.41 25.74 1,180,300 +0.28(+1.10%)
Sep 08, 2005 25.88 25.88 25.32 25.46 1,861,700 -0.59(-2.25%)
Sep 07, 2005 26.68 26.68 25.90 26.05 1,874,700 -0.55(-2.09%)
Sep 06, 2005 26.12 26.92 25.75 26.60 4,910,400 +1.55(+6.17%)
Sep 02, 2005 25.30 25.30 24.90 25.05 2,075,200 +0.09(+0.34%)
Sep 01, 2005 24.08 25.10 24.08 24.97 5,802,200 +1.14(+4.76%)
Aug 31, 2005 22.18 23.89 22.17 23.83 3,693,100 +1.70(+7.70%)
Aug 30, 2005 22.20 22.41 22.11 22.13 888,900 -0.04(-0.16%)
Aug 29, 2005 22.00 22.55 21.99 22.17 1,143,700 -0.00(-0.02%)
Aug 26, 2005 22.50 22.55 21.95 22.17 1,222,100 -0.43(-1.90%)
Aug 25, 2005 22.92 22.98 22.51 22.60 932,200 -0.31(-1.33%)
Aug 24, 2005 23.05 23.17 22.62 22.91 1,173,000 -0.26(-1.12%)
Aug 23, 2005 23.41 23.55 23.01 23.17 646,400 -0.29(-1.22%)
Aug 22, 2005 23.23 23.53 23.21 23.45 542,100 +0.33(+1.41%)
Aug 19, 2005 23.40 23.43 22.98 23.12 664,000 -0.17(-0.75%)
Aug 18, 2005 23.36 23.42 23.03 23.30 1,734,000 +0.09(+0.41%)
Aug 17, 2005 23.45 23.45 23.10 23.20 1,326,500 -0.25(-1.04%)
Aug 16, 2005 23.62 23.83 23.25 23.45 1,123,600 -0.40(-1.68%)
Aug 15, 2005 23.73 23.87 23.45 23.85 697,800 +0.06(+0.25%)
Aug 12, 2005 24.02 24.02 23.57 23.79 817,300 -0.25(-1.04%)
Aug 11, 2005 23.49 24.05 23.47 24.04 913,100 +0.57(+2.43%)
Aug 10, 2005 23.70 23.75 23.37 23.47 976,300 +0.05(+0.19%)
Aug 09, 2005 23.47 23.67 23.26 23.42 879,900 +0.08(+0.34%)
Aug 08, 2005 23.38 23.54 23.16 23.34 633,300 +0.04(+0.17%)
Aug 05, 2005 23.91 23.91 23.07 23.30 1,299,900 -0.60(-2.51%)
Aug 04, 2005 24.03 24.40 23.88 23.91 1,598,600 +0.28(+1.16%)
Aug 03, 2005 23.90 23.98 23.63 23.63 625,500 -0.20(-0.82%)
Aug 02, 2005 23.80 24.23 23.75 23.83 956,500 +0.29(+1.23%)
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.