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

7.350 USD +0.010 (+0.14%)
Official Closing Price Updated: 7:49 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 29.09 29.25 28.33 28.49 1,761,100 -0.29(-1.01%)
May 30, 2006 29.89 29.89 28.67 28.77 1,985,900 -1.49(-4.92%)
May 26, 2006 30.12 30.50 29.66 30.26 2,071,600 +0.46(+1.56%)
May 25, 2006 29.24 29.96 28.61 29.80 2,177,100 +1.01(+3.53%)
May 24, 2006 29.55 29.63 28.12 28.79 3,499,800 -0.76(-2.56%)
May 23, 2006 30.26 30.77 29.54 29.54 2,395,700 -0.22(-0.74%)
May 22, 2006 31.00 31.00 29.12 29.76 3,015,900 -1.25(-4.05%)
May 19, 2006 31.58 31.62 30.40 31.01 2,978,900 -0.01(-0.03%)
May 18, 2006 31.75 31.84 31.02 31.02 2,254,800 -0.43(-1.37%)
May 17, 2006 32.81 32.81 31.17 31.45 2,548,300 -1.48(-4.49%)
May 16, 2006 33.60 33.76 32.69 32.94 1,588,500 -0.34(-1.02%)
May 15, 2006 33.49 33.84 32.87 33.28 1,505,800 -0.99(-2.90%)
May 12, 2006 35.53 35.53 33.46 34.27 2,129,100 -1.51(-4.23%)
May 11, 2006 35.92 36.04 35.64 35.78 1,933,400 +0.03(+0.08%)
May 10, 2006 35.85 36.04 35.36 35.76 1,605,800 -0.04(-0.11%)
May 09, 2006 35.92 35.94 35.61 35.79 1,572,400 -0.05(-0.15%)
May 08, 2006 35.28 36.00 35.15 35.85 3,749,900 +0.80(+2.28%)
May 05, 2006 34.72 35.33 34.72 35.05 1,590,300 -0.10(-0.28%)
May 04, 2006 34.97 35.33 34.72 35.15 2,878,800 +0.32(+0.92%)
May 03, 2006 34.99 35.10 34.62 34.83 1,170,200 -0.12(-0.34%)
May 02, 2006 34.29 34.97 34.10 34.95 1,406,900 +0.74(+2.18%)
May 01, 2006 33.72 34.45 33.72 34.21 964,300 +0.45(+1.32%)
Apr 28, 2006 33.21 33.83 33.14 33.76 1,021,900 +0.61(+1.84%)
Apr 27, 2006 33.50 33.62 32.90 33.15 1,166,600 -0.60(-1.79%)
Apr 26, 2006 33.15 33.92 33.12 33.76 1,247,600 +0.65(+1.95%)
Apr 25, 2006 32.78 33.12 32.60 33.11 1,163,900 +0.40(+1.24%)
Apr 24, 2006 33.25 33.25 32.63 32.71 1,274,500 -0.51(-1.55%)
Apr 21, 2006 33.28 33.67 32.78 33.22 1,632,800 -0.08(-0.24%)
Apr 20, 2006 34.38 34.39 33.29 33.30 1,871,200 -1.15(-3.32%)
Apr 19, 2006 33.94 34.45 33.72 34.45 1,266,800 +0.31(+0.92%)
Apr 18, 2006 33.22 34.15 33.22 34.13 1,146,100 +1.10(+3.31%)
Apr 17, 2006 33.45 33.47 32.78 33.03 871,100 +0.01(+0.02%)
Apr 13, 2006 32.99 33.12 32.56 33.03 498,600 +0.03(+0.11%)
Apr 12, 2006 33.49 33.60 32.78 32.99 793,400 -0.40(-1.18%)
Apr 11, 2006 34.20 34.22 33.20 33.39 1,444,200 -0.51(-1.52%)
Apr 10, 2006 33.25 34.16 33.25 33.90 1,442,200 +0.25(+0.76%)
Apr 07, 2006 34.10 34.38 33.35 33.65 1,741,000 -0.45(-1.32%)
Apr 06, 2006 33.95 34.47 33.88 34.10 1,502,100 +0.14(+0.41%)
Apr 05, 2006 33.72 34.02 33.35 33.96 1,130,700 +0.51(+1.52%)
Apr 04, 2006 32.91 33.61 32.76 33.45 1,374,900 +0.49(+1.50%)
Apr 03, 2006 32.53 33.17 32.51 32.96 1,748,100 +0.32(+0.97%)
Mar 31, 2006 32.33 32.69 31.92 32.64 1,251,100 +0.26(+0.82%)
Mar 30, 2006 32.15 32.70 32.12 32.38 1,728,100 +0.46(+1.44%)
Mar 29, 2006 31.39 31.98 31.17 31.92 1,714,600 +0.52(+1.66%)
Mar 28, 2006 32.38 32.43 31.16 31.39 1,686,300 -1.20(-3.67%)
Mar 27, 2006 32.49 32.60 32.10 32.59 1,726,500 -0.03(-0.09%)
Mar 24, 2006 32.36 32.78 31.77 32.62 719,800 +0.26(+0.80%)
Mar 23, 2006 32.92 33.23 32.15 32.36 1,043,200 -0.49(-1.51%)
Mar 22, 2006 32.40 32.90 32.25 32.85 1,084,900 +0.33(+1.03%)
Mar 21, 2006 32.97 32.99 32.17 32.52 1,642,400 -0.45(-1.36%)
Mar 20, 2006 32.92 33.08 32.80 32.97 1,454,700 +0.25(+0.76%)
Mar 17, 2006 32.78 33.04 32.46 32.72 2,185,900 -0.09(-0.29%)
Mar 16, 2006 31.91 32.96 31.90 32.81 7,134,000 +1.02(+3.19%)
Mar 15, 2006 30.70 31.90 30.63 31.80 2,566,700 +1.45(+4.78%)
Mar 14, 2006 30.24 30.44 29.95 30.35 1,752,500 +0.26(+0.85%)
Mar 13, 2006 29.99 30.44 29.99 30.09 1,179,100 +0.22(+0.74%)
Mar 10, 2006 29.66 29.94 29.48 29.88 880,900 +0.25(+0.83%)
Mar 09, 2006 30.02 30.45 29.42 29.63 1,237,600 -0.04(-0.15%)
Mar 08, 2006 29.45 29.73 29.14 29.67 1,459,600 -0.10(-0.32%)
Mar 07, 2006 30.38 30.38 29.12 29.77 2,137,900 -0.92(-3.00%)
Mar 06, 2006 31.38 31.47 30.64 30.69 1,394,000 -0.50(-1.62%)
Mar 03, 2006 30.95 31.29 30.80 31.20 851,000 +0.18(+0.56%)
Mar 02, 2006 31.36 31.43 30.85 31.02 1,216,100 -0.34(-1.10%)
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.