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

7.350 USD +0.010 (+0.14%)
Official Closing Price Updated: 4:28 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.