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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 7.575 7.575 7.323 7.402 2,570,231 -0.19(-2.44%)
Feb 25, 2005 7.249 7.588 7.232 7.588 2,550,522 +0.35(+4.81%)
Feb 24, 2005 7.199 7.241 7.136 7.239 1,434,955 +0.04(+0.57%)
Feb 23, 2005 7.188 7.241 7.171 7.199 1,296,184 +0.01(+0.18%)
Feb 22, 2005 7.193 7.284 7.186 7.186 1,544,838 -0.01(-0.10%)
Feb 18, 2005 7.167 7.210 7.137 7.193 2,275,680 +0.00(+0.03%)
Feb 17, 2005 7.223 7.223 7.176 7.191 1,687,929 +0.03(+0.39%)
Feb 16, 2005 7.204 7.215 7.136 7.163 2,343,985 -0.06(-0.82%)
Feb 15, 2005 7.241 7.275 7.212 7.223 1,045,371 -0.01(-0.18%)
Feb 14, 2005 7.241 7.278 7.206 7.236 1,124,746 +0.00(+0.05%)
Feb 11, 2005 7.199 7.278 7.163 7.232 1,290,245 +0.03(+0.46%)
Feb 10, 2005 7.182 7.221 7.165 7.199 837,214 +0.02(+0.26%)
Feb 09, 2005 7.163 7.269 7.149 7.180 1,713,577 -0.02(-0.28%)
Feb 08, 2005 7.138 7.212 7.138 7.200 1,211,410 +0.06(+0.88%)
Feb 07, 2005 7.152 7.208 7.100 7.138 1,232,738 -0.03(-0.36%)
Feb 04, 2005 7.139 7.278 7.136 7.163 1,832,099 +0.04(+0.62%)
Feb 03, 2005 7.193 7.193 7.062 7.119 1,999,488 -0.07(-1.00%)
Feb 02, 2005 7.130 7.269 7.130 7.191 3,210,898 +0.06(+0.78%)
Feb 01, 2005 6.954 7.162 6.945 7.136 3,131,794 +0.19(+2.80%)
Jan 31, 2005 6.889 6.986 6.843 6.941 1,575,616 +0.07(+1.00%)
Jan 28, 2005 6.834 6.882 6.802 6.873 1,572,916 +0.02(+0.30%)
Jan 27, 2005 6.769 6.876 6.745 6.852 2,154,728 +0.09(+1.34%)
Jan 26, 2005 6.686 6.780 6.682 6.762 3,003,552 +0.10(+1.44%)
Jan 25, 2005 6.658 6.678 6.639 6.665 2,300,248 +0.04(+0.56%)
Jan 24, 2005 6.676 6.699 6.593 6.628 1,661,470 -0.06(-0.86%)
Jan 21, 2005 6.667 6.741 6.637 6.686 2,192,525 -0.01(-0.19%)
Jan 20, 2005 6.797 6.797 6.686 6.699 3,409,875 -0.13(-1.85%)
Jan 19, 2005 6.945 6.984 6.767 6.825 3,881,264 -0.09(-1.29%)
Jan 18, 2005 7.037 7.037 6.867 6.913 3,982,508 +0.06(+0.81%)
Jan 14, 2005 6.686 6.904 6.672 6.858 3,179,040 +0.18(+2.66%)
Jan 13, 2005 6.639 6.719 6.606 6.680 2,240,852 +0.02(+0.33%)
Jan 12, 2005 6.556 6.658 6.554 6.658 3,325,641 +0.11(+1.75%)
Jan 11, 2005 6.589 6.591 6.504 6.543 3,250,856 -0.00(-0.03%)
Jan 10, 2005 6.408 6.575 6.389 6.545 3,838,877 +0.11(+1.67%)
Jan 07, 2005 6.500 6.524 6.417 6.437 3,252,746 -0.04(-0.57%)
Jan 06, 2005 6.473 6.489 6.432 6.474 3,278,124 +0.01(+0.14%)
Jan 05, 2005 6.621 6.621 6.454 6.465 5,079,176 -0.17(-2.54%)
Jan 04, 2005 6.691 6.697 6.617 6.634 4,920,156 -0.08(-1.13%)
Jan 03, 2005 6.791 6.791 6.695 6.710 6,253,328 -0.04(-0.52%)
Dec 31, 2004 6.750 6.771 6.732 6.745 852,603 -0.01(-0.22%)
Dec 30, 2004 6.750 6.760 6.732 6.760 1,131,765 +0.02(+0.27%)
Dec 29, 2004 6.704 6.743 6.678 6.741 1,217,079 +0.01(+0.22%)
Dec 28, 2004 6.713 6.743 6.697 6.726 1,974,650 +0.02(+0.36%)
Dec 27, 2004 6.750 6.750 6.667 6.702 1,959,261 -0.02(-0.33%)
Dec 23, 2004 6.665 6.752 6.634 6.725 2,815,644 +0.06(+0.89%)
Dec 22, 2004 6.643 6.665 6.612 6.665 3,922,302 +0.03(+0.42%)
Dec 21, 2004 6.575 6.637 6.537 6.637 5,258,174 +0.10(+1.56%)
Dec 20, 2004 6.473 6.537 6.469 6.536 2,835,353 +0.08(+1.26%)
Dec 17, 2004 6.426 6.458 6.406 6.454 1,963,040 +0.03(+0.43%)
Dec 16, 2004 6.386 6.474 6.328 6.426 3,942,550 +0.04(+0.64%)
Dec 15, 2004 6.287 6.550 6.286 6.386 3,096,696 +0.10(+1.56%)
Dec 14, 2004 6.315 6.339 6.280 6.287 1,880,156 +0.02(+0.30%)
Dec 13, 2004 6.250 6.323 6.186 6.269 1,981,939 +0.02(+0.30%)
Dec 10, 2004 6.167 6.304 6.132 6.250 21,903,390 +0.09(+1.47%)
Dec 09, 2004 6.121 6.173 6.100 6.160 1,515,410 +0.01(+0.18%)
Dec 08, 2004 6.156 6.178 6.139 6.149 697,634 -0.01(-0.12%)
Dec 07, 2004 6.202 6.219 6.127 6.156 2,729,250 -0.05(-0.78%)
Dec 06, 2004 6.186 6.204 6.167 6.204 1,318,323 +0.02(+0.30%)
Dec 03, 2004 6.145 6.195 6.143 6.186 2,812,405 +0.02(+0.36%)
Dec 02, 2004 6.204 6.237 6.143 6.163 7,824,895 -0.04(-0.69%)
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.