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

7.310 USD UNCHANGED
Streaming Delayed Price Updated: 4:01 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 27.50 28.36 27.36 28.15 1,000,100 +0.44(+1.59%)
Nov 29, 2005 28.10 28.15 27.65 27.71 924,400 -0.20(-0.72%)
Nov 28, 2005 28.46 28.50 27.64 27.91 993,400 -0.33(-1.17%)
Nov 25, 2005 28.02 28.33 28.01 28.24 441,000 +0.21(+0.77%)
Nov 23, 2005 28.67 28.67 27.92 28.02 1,111,600 -0.46(-1.63%)
Nov 22, 2005 28.88 28.88 28.40 28.49 1,518,000 -0.11(-0.38%)
Nov 21, 2005 28.50 28.77 28.50 28.60 997,900 +0.13(+0.46%)
Nov 18, 2005 28.62 28.71 28.16 28.47 1,447,900 -0.01(-0.04%)
Nov 17, 2005 28.00 28.54 27.92 28.48 2,128,100 +0.78(+2.82%)
Nov 16, 2005 27.60 27.79 27.33 27.70 2,162,700 +0.73(+2.71%)
Nov 15, 2005 27.17 27.27 26.87 26.97 948,800 -0.20(-0.75%)
Nov 14, 2005 26.81 27.18 26.77 27.17 805,300 +0.36(+1.36%)
Nov 11, 2005 26.92 27.07 26.64 26.81 908,100 -0.20(-0.74%)
Nov 10, 2005 26.13 27.05 26.12 27.01 895,600 +0.64(+2.41%)
Nov 09, 2005 26.55 26.83 26.34 26.38 1,141,900 -0.17(-0.66%)
Nov 08, 2005 26.26 26.98 26.26 26.55 1,303,700 -0.50(-1.85%)
Nov 07, 2005 26.64 27.07 26.51 27.05 1,116,700 +0.41(+1.56%)
Nov 04, 2005 26.22 26.67 26.00 26.64 1,014,800 +0.54(+2.07%)
Nov 03, 2005 26.80 27.02 25.96 26.09 1,444,200 -0.52(-1.95%)
Nov 02, 2005 26.33 26.75 26.25 26.61 1,218,100 +0.26(+0.99%)
Nov 01, 2005 26.04 26.50 25.84 26.36 1,563,900 +0.32(+1.23%)
Oct 31, 2005 25.75 26.21 25.74 26.04 1,365,200 +0.45(+1.74%)
Oct 28, 2005 24.99 25.62 24.86 25.59 1,747,100 +0.88(+3.54%)
Oct 27, 2005 25.12 25.17 24.54 24.71 1,478,400 -0.36(-1.44%)
Oct 26, 2005 24.73 25.30 24.66 25.08 1,373,600 +0.33(+1.31%)
Oct 25, 2005 25.01 25.39 24.59 24.75 1,286,500 -0.11(-0.44%)
Oct 24, 2005 24.38 24.90 24.01 24.86 2,187,100 +0.49(+1.99%)
Oct 21, 2005 24.24 24.64 23.92 24.38 1,854,700 +0.27(+1.14%)
Oct 20, 2005 24.85 25.25 23.89 24.10 2,095,700 -0.76(-3.08%)
Oct 19, 2005 24.10 24.88 23.65 24.86 2,014,400 +0.57(+2.37%)
Oct 18, 2005 24.61 24.65 24.17 24.29 962,800 -0.36(-1.46%)
Oct 17, 2005 23.88 24.74 23.88 24.65 1,598,200 +0.86(+3.61%)
Oct 14, 2005 24.36 24.53 23.38 23.79 3,485,300 -0.45(-1.88%)
Oct 13, 2005 23.85 24.50 23.48 24.25 2,325,900 -0.26(-1.06%)
Oct 12, 2005 25.42 25.42 24.31 24.50 2,468,300 -0.85(-3.33%)
Oct 11, 2005 25.66 25.71 25.26 25.35 2,168,200 -0.11(-0.43%)
Oct 10, 2005 25.48 25.73 25.23 25.46 1,556,700 +0.09(+0.35%)
Oct 07, 2005 25.07 25.43 24.52 25.37 2,304,500 +0.83(+3.36%)
Oct 06, 2005 25.39 25.52 24.25 24.55 2,436,600 -1.05(-4.12%)
Oct 05, 2005 26.05 26.11 25.47 25.60 2,019,500 -0.57(-2.18%)
Oct 04, 2005 26.74 26.80 26.17 26.17 2,064,700 -0.39(-1.47%)
Oct 03, 2005 26.55 26.77 26.05 26.56 2,065,400 +0.41(+1.57%)
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%)
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.