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

6.180 +0.050 (+0.82%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 6.632 6.725 6.621 6.725 1,224,481 +0.11(+1.69%)
Apr 28, 2005 6.735 6.744 6.609 6.613 1,766,999 -0.15(-2.16%)
Apr 27, 2005 6.875 6.875 6.695 6.759 2,302,827 -0.14(-2.08%)
Apr 26, 2005 6.791 7.155 6.748 6.903 4,031,285 +0.12(+1.76%)
Apr 25, 2005 6.426 6.804 6.426 6.783 3,970,530 +0.36(+5.61%)
Apr 22, 2005 6.688 6.716 6.376 6.423 8,874,075 -0.24(-3.59%)
Apr 21, 2005 6.557 6.697 6.531 6.662 2,427,282 +0.12(+1.83%)
Apr 20, 2005 6.682 6.686 6.540 6.542 2,062,213 -0.14(-2.10%)
Apr 19, 2005 6.651 6.750 6.651 6.682 3,891,039 +0.10(+1.45%)
Apr 18, 2005 6.585 6.651 6.492 6.587 4,198,832 -0.02(-0.25%)
Apr 15, 2005 6.725 6.733 6.604 6.604 2,462,344 -0.15(-2.19%)
Apr 14, 2005 6.970 6.983 6.725 6.751 2,821,525 -0.22(-3.11%)
Apr 13, 2005 6.983 7.017 6.943 6.968 2,494,194 -0.05(-0.69%)
Apr 12, 2005 6.912 7.022 6.841 7.017 1,211,901 +0.10(+1.51%)
Apr 11, 2005 6.923 6.949 6.852 6.912 1,028,564 -0.01(-0.16%)
Apr 08, 2005 6.959 6.970 6.905 6.923 1,730,064 +0.01(+0.22%)
Apr 07, 2005 6.763 6.938 6.763 6.908 2,097,007 +0.13(+1.90%)
Apr 06, 2005 6.753 6.852 6.697 6.779 1,827,755 +0.03(+0.47%)
Apr 05, 2005 6.867 6.931 6.731 6.748 2,138,224 -0.11(-1.63%)
Apr 04, 2005 6.903 6.942 6.849 6.860 2,025,545 -0.02(-0.35%)
Apr 01, 2005 6.837 6.966 6.826 6.884 3,527,843 +0.11(+1.66%)
Mar 31, 2005 6.748 6.813 6.748 6.772 4,870,624 +0.04(+0.61%)
Mar 30, 2005 6.772 6.858 6.694 6.731 5,038,170 -0.10(-1.40%)
Mar 29, 2005 6.912 6.959 6.813 6.826 2,912,525 -0.10(-1.48%)
Mar 28, 2005 7.032 7.039 6.882 6.929 3,238,785 -0.10(-1.46%)
Mar 24, 2005 6.949 7.063 6.916 7.032 1,787,608 +0.09(+1.24%)
Mar 23, 2005 7.039 7.056 6.938 6.946 2,029,560 -0.10(-1.41%)
Mar 22, 2005 6.935 7.153 6.893 7.045 3,824,127 +0.06(+0.91%)
Mar 21, 2005 6.914 7.017 6.772 6.981 3,574,146 -0.07(-1.06%)
Mar 18, 2005 7.097 7.108 7.037 7.056 4,589,595 -0.05(-0.68%)
Mar 17, 2005 7.170 7.256 7.006 7.105 3,524,096 -0.06(-0.89%)
Mar 16, 2005 7.342 7.342 7.108 7.168 4,873,300 -0.18(-2.47%)
Mar 15, 2005 7.426 7.501 7.308 7.349 2,122,166 -0.08(-1.03%)
Mar 14, 2005 7.568 7.585 7.338 7.426 5,703,538 -0.16(-2.12%)
Mar 11, 2005 7.527 7.624 7.519 7.587 1,116,887 +0.01(+0.17%)
Mar 10, 2005 7.771 7.779 7.534 7.573 3,247,350 -0.21(-2.74%)
Mar 09, 2005 7.882 7.902 7.757 7.786 1,619,259 -0.10(-1.30%)
Mar 08, 2005 7.906 7.943 7.856 7.889 1,996,104 -0.02(-0.21%)
Mar 07, 2005 7.874 7.934 7.856 7.906 3,539,352 +0.07(+0.83%)
Mar 04, 2005 7.594 7.867 7.594 7.841 2,668,967 +0.28(+3.73%)
Mar 03, 2005 7.530 7.579 7.517 7.558 2,068,636 +0.03(+0.35%)
Mar 02, 2005 7.353 7.532 7.346 7.532 2,326,380 +0.18(+2.44%)
Mar 01, 2005 7.379 7.424 7.286 7.353 2,737,752 -0.11(-1.53%)
Feb 28, 2005 7.641 7.642 7.387 7.467 2,547,991 -0.19(-2.44%)
Feb 25, 2005 7.312 7.654 7.295 7.654 2,528,452 +0.35(+4.81%)
Feb 24, 2005 7.261 7.304 7.198 7.303 1,422,539 +0.04(+0.57%)
Feb 23, 2005 7.250 7.304 7.233 7.261 1,284,969 +0.01(+0.18%)
Feb 22, 2005 7.256 7.347 7.248 7.248 1,531,471 -0.01(-0.10%)
Feb 18, 2005 7.230 7.273 7.199 7.256 2,255,989 +0.00(+0.03%)
Feb 17, 2005 7.286 7.286 7.239 7.254 1,673,323 +0.03(+0.39%)
Feb 16, 2005 7.267 7.278 7.198 7.226 2,323,703 -0.06(-0.82%)
Feb 15, 2005 7.304 7.338 7.275 7.286 1,036,325 -0.01(-0.18%)
Feb 14, 2005 7.304 7.342 7.269 7.299 1,115,013 +0.00(+0.05%)
Feb 11, 2005 7.261 7.342 7.226 7.295 1,279,080 +0.03(+0.46%)
Feb 10, 2005 7.245 7.284 7.228 7.261 829,970 +0.02(+0.26%)
Feb 09, 2005 7.226 7.332 7.211 7.243 1,698,749 -0.02(-0.28%)
Feb 08, 2005 7.200 7.275 7.200 7.263 1,200,928 +0.06(+0.88%)
Feb 07, 2005 7.215 7.271 7.162 7.200 1,222,072 -0.03(-0.36%)
Feb 04, 2005 7.202 7.342 7.198 7.226 1,816,246 +0.04(+0.62%)
Feb 03, 2005 7.256 7.256 7.123 7.181 1,982,187 -0.07(-1.00%)
Feb 02, 2005 7.192 7.332 7.192 7.254 3,183,115 +0.06(+0.78%)
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.