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

6.355 +0.175 (+2.83%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 8.287 8.926 8.285 8.905 9,884,439 +0.64(+7.70%)
Aug 30, 2005 8.295 8.373 8.259 8.268 2,379,106 -0.01(-0.16%)
Aug 29, 2005 8.220 8.423 8.214 8.281 3,061,068 -0.00(-0.02%)
Aug 26, 2005 8.407 8.427 8.199 8.283 3,270,903 -0.16(-1.90%)
Aug 25, 2005 8.562 8.586 8.410 8.444 2,494,997 -0.11(-1.33%)
Aug 24, 2005 8.612 8.657 8.453 8.558 3,139,489 -0.10(-1.12%)
Aug 23, 2005 8.745 8.799 8.599 8.655 1,730,064 -0.11(-1.22%)
Aug 22, 2005 8.679 8.791 8.674 8.762 1,450,909 +0.12(+1.41%)
Aug 19, 2005 8.743 8.756 8.584 8.640 1,777,170 -0.07(-0.75%)
Aug 18, 2005 8.726 8.752 8.605 8.706 4,640,983 +0.04(+0.41%)
Aug 17, 2005 8.763 8.763 8.631 8.670 3,550,325 -0.09(-1.04%)
Aug 16, 2005 8.827 8.905 8.689 8.762 3,007,271 -0.15(-1.68%)
Aug 15, 2005 8.864 8.918 8.762 8.911 1,867,634 +0.02(+0.25%)
Aug 12, 2005 8.976 8.976 8.806 8.889 2,187,471 -0.09(-1.04%)
Aug 11, 2005 8.777 8.986 8.769 8.982 2,443,876 +0.21(+2.43%)
Aug 10, 2005 8.853 8.876 8.732 8.769 2,613,029 +0.02(+0.19%)
Aug 09, 2005 8.769 8.846 8.691 8.752 2,355,018 +0.03(+0.34%)
Aug 08, 2005 8.734 8.795 8.653 8.722 1,695,002 +0.01(+0.17%)
Aug 05, 2005 8.932 8.932 8.618 8.707 3,479,131 -0.22(-2.51%)
Aug 04, 2005 8.978 9.117 8.922 8.932 4,278,591 +0.10(+1.16%)
Aug 03, 2005 8.930 8.960 8.829 8.829 1,674,126 -0.07(-0.82%)
Aug 02, 2005 8.892 9.051 8.874 8.902 2,560,035 +0.11(+1.23%)
Aug 01, 2005 8.930 8.967 8.782 8.793 2,855,248 -0.02(-0.19%)
Jul 29, 2005 8.855 8.866 8.743 8.810 2,986,395 +0.04(+0.51%)
Jul 28, 2005 8.571 8.773 8.556 8.765 4,742,421 +0.28(+3.26%)
Jul 27, 2005 8.397 8.519 8.336 8.489 2,959,095 +0.18(+2.11%)
Jul 26, 2005 8.388 8.414 8.291 8.313 1,990,216 +0.00(+0.05%)
Jul 25, 2005 8.552 8.564 8.291 8.309 2,827,681 -0.12(-1.40%)
Jul 22, 2005 8.412 8.474 8.379 8.427 3,002,721 +0.07(+0.83%)
Jul 21, 2005 8.534 8.593 8.298 8.358 2,903,692 -0.09(-1.11%)
Jul 20, 2005 8.272 8.465 8.268 8.451 3,662,737 +0.19(+2.26%)
Jul 19, 2005 8.130 8.334 8.102 8.265 2,787,266 +0.20(+2.53%)
Jul 18, 2005 8.192 8.192 8.020 8.061 3,410,079 -0.04(-0.55%)
Jul 15, 2005 8.295 8.295 8.054 8.106 4,689,427 -0.19(-2.27%)
Jul 14, 2005 8.341 8.394 8.270 8.295 2,570,205 -0.01(-0.18%)
Jul 13, 2005 8.323 8.332 8.259 8.309 2,319,956 -0.00(-0.02%)
Jul 12, 2005 8.291 8.351 8.248 8.311 1,125,451 +0.06(+0.72%)
Jul 11, 2005 8.225 8.351 8.225 8.252 2,092,992 +0.03(+0.34%)
Jul 08, 2005 8.177 8.296 8.154 8.224 4,256,108 +0.09(+1.15%)
Jul 07, 2005 8.126 8.145 7.988 8.130 3,414,896 +0.00(+0.05%)
Jul 06, 2005 7.975 8.177 7.975 8.126 2,926,710 +0.17(+2.14%)
Jul 05, 2005 7.856 7.997 7.829 7.956 1,689,382 +0.10(+1.26%)
Jul 01, 2005 7.846 7.906 7.820 7.857 1,667,435 -0.07(-0.85%)
Jun 30, 2005 8.082 8.182 7.891 7.925 3,354,944 -0.14(-1.71%)
Jun 29, 2005 7.968 8.085 7.904 8.063 2,912,257 +0.18(+2.27%)
Jun 28, 2005 7.753 7.934 7.747 7.884 2,531,397 +0.14(+1.76%)
Jun 27, 2005 7.594 7.794 7.594 7.747 1,267,572 +0.13(+1.64%)
Jun 24, 2005 7.667 7.671 7.572 7.622 1,131,607 -0.04(-0.56%)
Jun 23, 2005 7.783 7.783 7.579 7.665 2,891,381 -0.12(-1.51%)
Jun 22, 2005 7.940 7.949 7.766 7.783 2,507,844 -0.12(-1.47%)
Jun 21, 2005 8.033 8.108 7.857 7.898 2,541,567 -0.08(-1.05%)
Jun 20, 2005 7.951 8.012 7.796 7.983 2,427,550 +0.06(+0.73%)
Jun 17, 2005 7.891 7.953 7.755 7.925 2,288,642 +0.08(+1.05%)
Jun 16, 2005 7.730 7.928 7.727 7.842 3,115,936 +0.11(+1.45%)
Jun 15, 2005 7.762 7.783 7.686 7.730 2,133,407 -0.01(-0.17%)
Jun 14, 2005 7.603 7.771 7.601 7.743 3,301,682 +0.14(+1.84%)
Jun 13, 2005 7.560 7.622 7.491 7.603 1,011,969 +0.07(+0.87%)
Jun 10, 2005 7.439 7.628 7.439 7.538 1,791,355 -0.00(-0.02%)
Jun 09, 2005 7.471 7.566 7.471 7.540 2,047,225 +0.12(+1.61%)
Jun 08, 2005 7.529 7.564 7.413 7.420 1,132,410 -0.10(-1.37%)
Jun 07, 2005 7.510 7.594 7.491 7.523 2,149,466 +0.09(+1.26%)
Jun 06, 2005 7.304 7.482 7.304 7.430 1,853,181 +0.18(+2.55%)
Jun 03, 2005 7.445 7.474 7.228 7.245 2,147,057 -0.17(-2.32%)
Jun 02, 2005 7.314 7.502 7.295 7.417 2,665,755 +0.14(+1.98%)
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.