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

7.340 USD -0.180 (-2.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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%)
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.