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

7.575 USD +0.105 (+1.41%)
Streaming Delayed Price Updated: 1:24 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 23.70 23.73 23.40 23.58 1,115,800 +0.12(+0.51%)
Jul 28, 2005 22.94 23.48 22.90 23.46 1,771,900 +0.74(+3.26%)
Jul 27, 2005 22.48 22.80 22.31 22.72 1,105,600 +0.47(+2.11%)
Jul 26, 2005 22.45 22.52 22.19 22.25 743,600 +0.01(+0.04%)
Jul 25, 2005 22.89 22.92 22.19 22.24 1,056,500 -0.32(-1.40%)
Jul 22, 2005 22.51 22.68 22.42 22.55 1,121,900 +0.18(+0.83%)
Jul 21, 2005 22.84 23.00 22.21 22.37 1,084,900 -0.25(-1.11%)
Jul 20, 2005 22.14 22.66 22.13 22.62 1,368,500 +0.50(+2.26%)
Jul 19, 2005 21.76 22.30 21.68 22.12 1,041,400 +0.54(+2.53%)
Jul 18, 2005 21.92 21.92 21.46 21.58 1,274,100 -0.12(-0.55%)
Jul 15, 2005 22.20 22.20 21.55 21.70 1,752,100 -0.51(-2.27%)
Jul 14, 2005 22.33 22.46 22.14 22.20 960,300 -0.04(-0.18%)
Jul 13, 2005 22.27 22.30 22.11 22.24 866,800 -0.01(-0.02%)
Jul 12, 2005 22.19 22.35 22.08 22.25 420,500 +0.16(+0.72%)
Jul 11, 2005 22.01 22.35 22.01 22.08 782,000 +0.07(+0.34%)
Jul 08, 2005 21.89 22.20 21.83 22.01 1,590,200 +0.25(+1.15%)
Jul 07, 2005 21.75 21.80 21.38 21.76 1,275,900 +0.01(+0.05%)
Jul 06, 2005 21.34 21.89 21.34 21.75 1,093,500 +0.45(+2.14%)
Jul 05, 2005 21.02 21.41 20.95 21.30 631,200 +0.26(+1.26%)
Jul 01, 2005 21.00 21.16 20.93 21.03 623,000 -0.18(-0.85%)
Jun 30, 2005 21.63 21.90 21.12 21.21 1,253,500 -0.37(-1.71%)
Jun 29, 2005 21.33 21.64 21.16 21.58 1,088,100 +0.48(+2.27%)
Jun 28, 2005 20.75 21.24 20.74 21.10 945,800 +0.36(+1.76%)
Jun 27, 2005 20.33 20.86 20.33 20.74 473,600 +0.34(+1.64%)
Jun 24, 2005 20.52 20.53 20.26 20.40 422,800 -0.11(-0.56%)
Jun 23, 2005 20.83 20.83 20.29 20.51 1,080,300 -0.32(-1.51%)
Jun 22, 2005 21.25 21.27 20.79 20.83 937,000 -0.31(-1.47%)
Jun 21, 2005 21.50 21.70 21.03 21.14 949,600 -0.23(-1.05%)
Jun 20, 2005 21.28 21.45 20.86 21.36 907,000 +0.16(+0.73%)
Jun 17, 2005 21.12 21.29 20.75 21.21 855,100 +0.22(+1.05%)
Jun 16, 2005 20.69 21.22 20.68 20.99 1,164,200 +0.30(+1.45%)
Jun 15, 2005 20.77 20.83 20.57 20.69 797,100 -0.03(-0.17%)
Jun 14, 2005 20.35 20.80 20.34 20.73 1,233,600 +0.38(+1.84%)
Jun 13, 2005 20.24 20.40 20.05 20.35 378,100 +0.18(+0.87%)
Jun 10, 2005 19.91 20.42 19.91 20.17 669,300 -0.01(-0.02%)
Jun 09, 2005 20.00 20.25 20.00 20.18 764,900 +0.32(+1.61%)
Jun 08, 2005 20.15 20.25 19.84 19.86 423,100 -0.27(-1.37%)
Jun 07, 2005 20.10 20.33 20.05 20.14 803,100 +0.25(+1.26%)
Jun 06, 2005 19.55 20.02 19.55 19.89 692,400 +0.50(+2.55%)
Jun 03, 2005 19.92 20.00 19.34 19.39 802,200 -0.46(-2.32%)
Jun 02, 2005 19.58 20.08 19.52 19.85 996,000 +0.39(+1.98%)
Jun 01, 2005 19.06 19.51 19.03 19.46 678,100 +0.36(+1.91%)
May 31, 2005 19.12 19.17 19.00 19.10 586,400 -0.05(-0.26%)
May 27, 2005 19.18 19.34 19.11 19.15 697,500 -0.03(-0.16%)
May 26, 2005 18.96 19.25 18.96 19.18 631,700 +0.26(+1.37%)
May 25, 2005 19.14 19.20 18.89 18.92 769,400 -0.21(-1.12%)
May 24, 2005 18.86 19.16 18.68 19.14 1,291,000 +0.33(+1.75%)
May 23, 2005 18.50 18.81 18.42 18.80 1,288,900 +0.29(+1.57%)
May 20, 2005 18.65 18.65 18.39 18.51 574,000 -0.14(-0.72%)
May 19, 2005 18.74 18.76 18.57 18.65 590,900 -0.03(-0.16%)
May 18, 2005 18.25 18.83 18.25 18.68 1,569,000 +0.43(+2.36%)
May 17, 2005 18.31 18.42 18.16 18.25 539,300 -0.05(-0.30%)
May 16, 2005 18.12 18.42 18.08 18.30 416,900 +0.18(+0.99%)
May 13, 2005 18.34 18.36 17.99 18.12 624,100 -0.22(-1.20%)
May 12, 2005 18.38 18.74 18.33 18.34 710,100 +0.02(+0.11%)
May 11, 2005 18.45 18.46 18.15 18.33 1,066,200 -0.13(-0.73%)
May 10, 2005 18.65 18.76 18.44 18.46 668,900 -0.10(-0.51%)
May 09, 2005 18.70 18.89 18.51 18.55 798,400 -0.16(-0.88%)
May 06, 2005 18.98 19.00 18.65 18.72 1,011,800 -0.48(-2.50%)
May 05, 2005 19.09 19.45 19.03 19.20 1,414,800 +0.06(+0.31%)
May 04, 2005 18.50 19.17 18.50 19.14 825,500 +0.54(+2.90%)
May 03, 2005 18.38 18.78 18.24 18.60 1,215,900 +0.22(+1.20%)
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.