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

6.610 USD +0.070 (+1.07%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 18.06 18.24 18.06 18.12 1,819,800 +0.11(+0.61%)
Mar 30, 2005 18.12 18.36 17.92 18.01 1,882,400 -0.26(-1.40%)
Mar 29, 2005 18.50 18.62 18.24 18.27 1,088,200 -0.28(-1.48%)
Mar 28, 2005 18.82 18.84 18.42 18.55 1,210,100 -0.27(-1.46%)
Mar 24, 2005 18.60 18.91 18.51 18.82 667,900 +0.23(+1.24%)
Mar 23, 2005 18.84 18.89 18.57 18.59 758,300 -0.27(-1.41%)
Mar 22, 2005 18.56 19.14 18.45 18.86 1,428,800 +0.17(+0.91%)
Mar 21, 2005 18.50 18.78 18.12 18.68 1,335,400 -0.20(-1.06%)
Mar 18, 2005 19.00 19.02 18.83 18.89 1,714,800 -0.13(-0.68%)
Mar 17, 2005 19.19 19.42 18.75 19.01 1,316,700 -0.17(-0.89%)
Mar 16, 2005 19.65 19.65 19.02 19.18 1,820,800 -0.49(-2.47%)
Mar 15, 2005 19.88 20.08 19.56 19.67 792,900 -0.20(-1.03%)
Mar 14, 2005 20.25 20.30 19.64 19.88 2,131,000 -0.43(-2.12%)
Mar 11, 2005 20.14 20.41 20.12 20.30 417,300 +0.04(+0.17%)
Mar 10, 2005 20.80 20.82 20.17 20.27 1,213,300 -0.57(-2.74%)
Mar 09, 2005 21.09 21.15 20.76 20.84 605,000 -0.27(-1.30%)
Mar 08, 2005 21.16 21.26 21.02 21.11 745,800 -0.05(-0.21%)
Mar 07, 2005 21.08 21.24 21.02 21.16 1,322,400 +0.17(+0.83%)
Mar 04, 2005 20.33 21.05 20.33 20.99 997,200 +0.76(+3.73%)
Mar 03, 2005 20.16 20.29 20.12 20.23 772,900 +0.07(+0.35%)
Mar 02, 2005 19.68 20.16 19.66 20.16 869,200 +0.48(+2.44%)
Mar 01, 2005 19.75 19.87 19.50 19.68 1,022,900 -0.31(-1.53%)
Feb 28, 2005 20.45 20.45 19.77 19.99 952,000 -0.50(-2.44%)
Feb 25, 2005 19.57 20.49 19.52 20.49 944,700 +0.94(+4.81%)
Feb 24, 2005 19.43 19.55 19.26 19.55 531,500 +0.11(+0.57%)
Feb 23, 2005 19.41 19.55 19.36 19.43 480,100 +0.03(+0.18%)
Feb 22, 2005 19.42 19.67 19.40 19.40 572,200 -0.02(-0.10%)
Feb 18, 2005 19.35 19.46 19.27 19.42 842,900 +0.00(+0.03%)
Feb 17, 2005 19.50 19.50 19.38 19.42 625,200 +0.08(+0.39%)
Feb 16, 2005 19.45 19.48 19.26 19.34 868,200 -0.16(-0.82%)
Feb 15, 2005 19.55 19.64 19.47 19.50 387,200 -0.04(-0.18%)
Feb 14, 2005 19.55 19.65 19.45 19.54 416,600 +0.01(+0.05%)
Feb 11, 2005 19.43 19.65 19.34 19.52 477,900 +0.09(+0.46%)
Feb 10, 2005 19.39 19.50 19.34 19.43 310,100 +0.05(+0.26%)
Feb 09, 2005 19.34 19.62 19.30 19.39 634,700 -0.06(-0.28%)
Feb 08, 2005 19.27 19.47 19.27 19.44 448,700 +0.17(+0.88%)
Feb 07, 2005 19.31 19.46 19.17 19.27 456,600 -0.07(-0.36%)
Feb 04, 2005 19.27 19.65 19.26 19.34 678,600 +0.12(+0.62%)
Feb 03, 2005 19.42 19.42 19.07 19.22 740,600 -0.20(-1.00%)
Feb 02, 2005 19.25 19.62 19.25 19.42 1,189,300 +0.15(+0.78%)
Feb 01, 2005 18.77 19.33 18.75 19.26 1,160,000 +0.52(+2.80%)
Jan 31, 2005 18.60 18.86 18.48 18.74 583,600 +0.18(+1.00%)
Jan 28, 2005 18.45 18.58 18.36 18.55 582,600 +0.05(+0.30%)
Jan 27, 2005 18.27 18.57 18.21 18.50 798,100 +0.25(+1.34%)
Jan 26, 2005 18.05 18.30 18.04 18.25 1,112,500 +0.26(+1.44%)
Jan 25, 2005 17.98 18.03 17.92 18.00 852,000 +0.10(+0.56%)
Jan 24, 2005 18.02 18.08 17.80 17.89 615,400 -0.15(-0.86%)
Jan 21, 2005 18.00 18.20 17.92 18.05 812,100 -0.04(-0.19%)
Jan 20, 2005 18.35 18.35 18.05 18.08 1,263,000 -0.34(-1.85%)
Jan 19, 2005 18.75 18.86 18.27 18.42 1,437,600 -0.24(-1.29%)
Jan 18, 2005 19.00 19.00 18.54 18.67 1,475,100 +0.15(+0.81%)
Jan 14, 2005 18.05 18.64 18.01 18.51 1,177,500 +0.48(+2.66%)
Jan 13, 2005 17.92 18.14 17.83 18.04 830,000 +0.06(+0.33%)
Jan 12, 2005 17.70 17.98 17.70 17.98 1,231,800 +0.31(+1.75%)
Jan 11, 2005 17.79 17.80 17.56 17.67 1,204,100 -0.00(-0.03%)
Jan 10, 2005 17.30 17.75 17.25 17.67 1,421,900 +0.29(+1.67%)
Jan 07, 2005 17.55 17.61 17.33 17.38 1,204,800 -0.10(-0.57%)
Jan 06, 2005 17.48 17.52 17.36 17.48 1,214,200 +0.03(+0.14%)
Jan 05, 2005 17.88 17.88 17.42 17.45 1,881,300 -0.46(-2.54%)
Jan 04, 2005 18.07 18.08 17.86 17.91 1,822,400 -0.20(-1.13%)
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.