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

7.365 USD -0.155 (-2.06%)
Streaming Delayed Price Updated: 1:37 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2005 23.90 24.00 23.50 23.54 1,066,800 -0.04(-0.19%)
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%)
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.