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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 8.082 8.182 7.891 7.925 3,354,944 -0.14(-1.71%)
Jun 29, 2005 7.968 8.085 7.904 8.063 2,912,257 +0.18(+2.27%)
Jun 28, 2005 7.753 7.934 7.747 7.884 2,531,397 +0.14(+1.76%)
Jun 27, 2005 7.594 7.794 7.594 7.747 1,267,572 +0.13(+1.64%)
Jun 24, 2005 7.667 7.671 7.572 7.622 1,131,607 -0.04(-0.56%)
Jun 23, 2005 7.783 7.783 7.579 7.665 2,891,381 -0.12(-1.51%)
Jun 22, 2005 7.940 7.949 7.766 7.783 2,507,844 -0.12(-1.47%)
Jun 21, 2005 8.033 8.108 7.857 7.898 2,541,567 -0.08(-1.05%)
Jun 20, 2005 7.951 8.012 7.796 7.983 2,427,550 +0.06(+0.73%)
Jun 17, 2005 7.891 7.953 7.755 7.925 2,288,642 +0.08(+1.05%)
Jun 16, 2005 7.730 7.928 7.727 7.842 3,115,936 +0.11(+1.45%)
Jun 15, 2005 7.762 7.783 7.686 7.730 2,133,407 -0.01(-0.17%)
Jun 14, 2005 7.603 7.771 7.601 7.743 3,301,682 +0.14(+1.84%)
Jun 13, 2005 7.560 7.622 7.491 7.603 1,011,969 +0.07(+0.87%)
Jun 10, 2005 7.439 7.628 7.439 7.538 1,791,355 -0.00(-0.02%)
Jun 09, 2005 7.471 7.566 7.471 7.540 2,047,225 +0.12(+1.61%)
Jun 08, 2005 7.529 7.564 7.413 7.420 1,132,410 -0.10(-1.37%)
Jun 07, 2005 7.510 7.594 7.491 7.523 2,149,466 +0.09(+1.26%)
Jun 06, 2005 7.304 7.482 7.304 7.430 1,853,181 +0.18(+2.55%)
Jun 03, 2005 7.445 7.474 7.228 7.245 2,147,057 -0.17(-2.32%)
Jun 02, 2005 7.314 7.502 7.295 7.417 2,665,755 +0.14(+1.98%)
Jun 01, 2005 7.121 7.291 7.110 7.273 1,814,908 +0.14(+1.91%)
May 31, 2005 7.146 7.162 7.097 7.136 1,569,476 -0.02(-0.26%)
May 27, 2005 7.168 7.226 7.138 7.155 1,866,831 -0.01(-0.16%)
May 26, 2005 7.086 7.190 7.086 7.166 1,690,720 +0.10(+1.37%)
May 25, 2005 7.153 7.174 7.056 7.069 2,059,269 -0.08(-1.12%)
May 24, 2005 7.045 7.159 6.979 7.149 3,455,311 +0.12(+1.75%)
May 23, 2005 6.912 7.028 6.884 7.026 3,449,690 +0.11(+1.57%)
May 20, 2005 6.968 6.968 6.871 6.918 1,536,288 -0.05(-0.72%)
May 19, 2005 7.002 7.011 6.936 6.968 1,581,520 -0.01(-0.16%)
May 18, 2005 6.819 7.035 6.819 6.979 4,199,367 +0.16(+2.36%)
May 17, 2005 6.841 6.884 6.783 6.819 1,443,415 -0.02(-0.30%)
May 16, 2005 6.772 6.884 6.753 6.839 1,115,816 +0.07(+0.99%)
May 13, 2005 6.854 6.858 6.722 6.772 1,670,379 -0.08(-1.20%)
May 12, 2005 6.867 7.002 6.849 6.854 1,900,555 +0.01(+0.11%)
May 11, 2005 6.893 6.897 6.781 6.847 2,853,642 -0.05(-0.73%)
May 10, 2005 6.968 7.009 6.890 6.897 1,790,284 -0.04(-0.51%)
May 09, 2005 6.987 7.060 6.916 6.933 2,136,886 -0.06(-0.88%)
May 06, 2005 7.090 7.099 6.968 6.994 2,708,043 -0.18(-2.50%)
May 05, 2005 7.133 7.267 7.110 7.174 3,786,657 +0.02(+0.31%)
May 04, 2005 6.912 7.161 6.910 7.151 2,209,418 +0.20(+2.90%)
May 03, 2005 6.865 7.017 6.813 6.949 3,254,309 +0.08(+1.20%)
May 02, 2005 6.783 6.875 6.716 6.867 4,199,367 +0.14(+2.11%)
Apr 29, 2005 6.632 6.725 6.621 6.725 1,224,481 +0.11(+1.69%)
Apr 28, 2005 6.735 6.744 6.609 6.613 1,766,999 -0.15(-2.16%)
Apr 27, 2005 6.875 6.875 6.695 6.759 2,302,827 -0.14(-2.08%)
Apr 26, 2005 6.791 7.155 6.748 6.903 4,031,285 +0.12(+1.76%)
Apr 25, 2005 6.426 6.804 6.426 6.783 3,970,530 +0.36(+5.61%)
Apr 22, 2005 6.688 6.716 6.376 6.423 8,874,075 -0.24(-3.59%)
Apr 21, 2005 6.557 6.697 6.531 6.662 2,427,282 +0.12(+1.83%)
Apr 20, 2005 6.682 6.686 6.540 6.542 2,062,213 -0.14(-2.10%)
Apr 19, 2005 6.651 6.750 6.651 6.682 3,891,039 +0.10(+1.45%)
Apr 18, 2005 6.585 6.651 6.492 6.587 4,198,832 -0.02(-0.25%)
Apr 15, 2005 6.725 6.733 6.604 6.604 2,462,344 -0.15(-2.19%)
Apr 14, 2005 6.970 6.983 6.725 6.751 2,821,525 -0.22(-3.11%)
Apr 13, 2005 6.983 7.017 6.943 6.968 2,494,194 -0.05(-0.69%)
Apr 12, 2005 6.912 7.022 6.841 7.017 1,211,901 +0.10(+1.51%)
Apr 11, 2005 6.923 6.949 6.852 6.912 1,028,564 -0.01(-0.16%)
Apr 08, 2005 6.959 6.970 6.905 6.923 1,730,064 +0.01(+0.22%)
Apr 07, 2005 6.763 6.938 6.763 6.908 2,097,007 +0.13(+1.90%)
Apr 06, 2005 6.753 6.852 6.697 6.779 1,827,755 +0.03(+0.47%)
Apr 05, 2005 6.867 6.931 6.731 6.748 2,138,224 -0.11(-1.63%)
Apr 04, 2005 6.903 6.942 6.849 6.860 2,025,545 -0.02(-0.35%)
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.