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

7.500 USD -0.020 (-0.27%)
Streaming Delayed Price Updated: 8:15 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 34.95 35.49 34.65 35.38 3,069,900 +0.48(+1.38%)
Jan 30, 2007 34.07 35.23 33.98 34.90 2,725,700 +1.05(+3.10%)
Jan 29, 2007 34.28 34.62 33.83 33.85 3,800,100 -0.55(-1.60%)
Jan 26, 2007 34.75 34.94 34.06 34.40 3,953,100 -0.01(-0.03%)
Jan 25, 2007 35.75 35.92 34.27 34.41 2,779,100 -1.51(-4.20%)
Jan 24, 2007 35.93 36.37 35.61 35.92 2,892,900 +0.23(+0.64%)
Jan 23, 2007 35.16 35.78 34.86 35.69 2,101,500 +0.59(+1.68%)
Jan 22, 2007 35.00 35.10 34.39 35.10 1,769,700 +0.10(+0.29%)
Jan 19, 2007 34.81 35.05 34.28 35.00 1,475,200 +0.20(+0.57%)
Jan 18, 2007 34.80 35.06 34.42 34.80 2,466,100 -0.02(-0.06%)
Jan 17, 2007 33.84 34.96 33.66 34.82 2,730,600 +0.88(+2.59%)
Jan 16, 2007 33.50 33.96 33.34 33.94 1,664,900 +0.61(+1.83%)
Jan 12, 2007 32.98 33.36 32.75 33.33 2,021,100 +0.17(+0.51%)
Jan 11, 2007 32.75 33.47 32.46 33.16 2,584,900 +0.36(+1.10%)
Jan 10, 2007 32.04 32.89 31.71 32.80 2,974,800 +0.40(+1.23%)
Jan 09, 2007 33.38 33.70 32.30 32.40 3,710,100 -0.90(-2.70%)
Jan 08, 2007 33.29 33.41 32.62 33.30 2,276,400 +0.16(+0.48%)
Jan 05, 2007 33.60 33.62 32.84 33.14 2,125,200 -0.57(-1.69%)
Jan 04, 2007 34.02 34.10 33.61 33.71 1,696,200 -0.31(-0.91%)
Jan 03, 2007 34.00 34.33 33.69 34.02 3,256,900 +0.14(+0.41%)
Dec 29, 2006 33.61 33.97 33.53 33.88 1,436,300 +0.22(+0.65%)
Dec 28, 2006 33.41 33.89 33.24 33.66 1,435,800 +0.24(+0.72%)
Dec 27, 2006 32.50 33.44 32.40 33.42 1,669,600 +0.98(+3.02%)
Dec 26, 2006 32.02 32.60 32.02 32.44 1,355,300 +0.28(+0.87%)
Dec 22, 2006 32.68 32.69 32.00 32.16 2,265,100 -0.52(-1.59%)
Dec 21, 2006 32.87 32.96 32.34 32.68 1,615,400 -0.08(-0.24%)
Dec 20, 2006 33.16 33.42 32.70 32.76 2,514,700 -0.37(-1.12%)
Dec 19, 2006 33.55 33.55 32.54 33.13 2,438,800 -0.49(-1.46%)
Dec 18, 2006 33.63 33.99 33.49 33.62 2,369,500 +0.00(+0.00%)
Dec 15, 2006 33.25 33.69 32.95 33.62 2,350,900 +0.50(+1.51%)
Dec 14, 2006 32.99 33.13 32.75 33.12 1,681,100 +0.48(+1.47%)
Dec 13, 2006 32.50 32.93 32.39 32.64 1,653,100 +0.11(+0.34%)
Dec 12, 2006 32.60 32.66 32.03 32.53 2,456,900 +0.27(+0.84%)
Dec 11, 2006 32.01 32.32 32.01 32.26 1,671,000 +0.15(+0.47%)
Dec 08, 2006 32.37 32.58 31.99 32.11 2,657,800 -0.13(-0.40%)
Dec 07, 2006 32.50 32.93 32.15 32.24 1,597,300 -0.50(-1.53%)
Dec 06, 2006 32.80 32.95 32.35 32.74 1,852,300 -0.17(-0.52%)
Dec 05, 2006 32.60 33.05 32.44 32.91 2,782,100 +0.31(+0.95%)
Dec 04, 2006 32.27 32.65 32.25 32.60 2,073,000 +0.28(+0.87%)
Dec 01, 2006 32.06 32.84 32.00 32.32 1,419,400 -0.22(-0.68%)
Nov 30, 2006 32.36 32.81 31.90 32.54 1,797,300 +0.25(+0.77%)
Nov 29, 2006 31.65 32.37 31.65 32.29 1,602,100 +0.55(+1.73%)
Nov 28, 2006 31.70 31.77 31.55 31.74 1,976,000 +0.04(+0.13%)
Nov 27, 2006 32.30 32.30 31.51 31.70 3,318,500 -0.49(-1.52%)
Nov 24, 2006 32.14 32.29 32.07 32.19 969,700 -0.26(-0.80%)
Nov 22, 2006 32.12 32.65 32.11 32.45 2,518,400 -0.05(-0.15%)
Nov 21, 2006 32.20 32.56 32.02 32.50 2,948,900 +0.39(+1.21%)
Nov 20, 2006 31.90 32.25 31.90 32.11 2,195,000 +0.04(+0.12%)
Nov 17, 2006 31.95 32.07 31.68 32.07 1,664,800 +0.04(+0.12%)
Nov 16, 2006 32.55 32.80 31.95 32.03 3,120,300 -0.32(-0.99%)
Nov 15, 2006 31.91 32.40 31.60 32.35 2,571,600 +0.47(+1.47%)
Nov 14, 2006 31.75 31.94 31.57 31.88 2,145,600 +0.45(+1.43%)
Nov 13, 2006 31.35 31.49 30.95 31.43 1,514,600 +0.21(+0.67%)
Nov 10, 2006 31.18 31.49 30.80 31.22 2,723,400 +0.25(+0.81%)
Nov 09, 2006 31.21 31.29 30.76 30.97 3,112,100 +0.22(+0.72%)
Nov 08, 2006 30.47 30.84 30.31 30.75 2,474,300 +0.06(+0.20%)
Nov 07, 2006 30.95 31.40 30.59 30.69 3,754,200 -0.19(-0.62%)
Nov 06, 2006 30.55 30.98 30.27 30.88 2,817,100 +0.53(+1.75%)
Nov 03, 2006 30.46 30.60 30.06 30.35 2,123,900 -0.06(-0.20%)
Nov 02, 2006 30.50 30.60 30.12 30.41 2,175,800 -0.15(-0.49%)
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.