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

8.990 +0.140 (+1.58%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.889 6.986 6.843 6.941 1,575,616 +0.07(+1.00%)
Jan 28, 2005 6.834 6.882 6.802 6.873 1,572,916 +0.02(+0.30%)
Jan 27, 2005 6.769 6.876 6.745 6.852 2,154,728 +0.09(+1.34%)
Jan 26, 2005 6.686 6.780 6.682 6.762 3,003,552 +0.10(+1.44%)
Jan 25, 2005 6.658 6.678 6.639 6.665 2,300,248 +0.04(+0.56%)
Jan 24, 2005 6.676 6.699 6.593 6.628 1,661,470 -0.06(-0.86%)
Jan 21, 2005 6.667 6.741 6.637 6.686 2,192,525 -0.01(-0.19%)
Jan 20, 2005 6.797 6.797 6.686 6.699 3,409,875 -0.13(-1.85%)
Jan 19, 2005 6.945 6.984 6.767 6.825 3,881,264 -0.09(-1.29%)
Jan 18, 2005 7.037 7.037 6.867 6.913 3,982,508 +0.06(+0.81%)
Jan 14, 2005 6.686 6.904 6.672 6.858 3,179,040 +0.18(+2.66%)
Jan 13, 2005 6.639 6.719 6.606 6.680 2,240,852 +0.02(+0.33%)
Jan 12, 2005 6.556 6.658 6.554 6.658 3,325,641 +0.11(+1.75%)
Jan 11, 2005 6.589 6.591 6.504 6.543 3,250,856 -0.00(-0.03%)
Jan 10, 2005 6.408 6.575 6.389 6.545 3,838,877 +0.11(+1.67%)
Jan 07, 2005 6.500 6.524 6.417 6.437 3,252,746 -0.04(-0.57%)
Jan 06, 2005 6.473 6.489 6.432 6.474 3,278,124 +0.01(+0.14%)
Jan 05, 2005 6.621 6.621 6.454 6.465 5,079,176 -0.17(-2.54%)
Jan 04, 2005 6.691 6.697 6.617 6.634 4,920,156 -0.08(-1.13%)
Jan 03, 2005 6.791 6.791 6.695 6.710 6,253,328 -0.04(-0.52%)
Dec 31, 2004 6.750 6.771 6.732 6.745 852,603 -0.01(-0.22%)
Dec 30, 2004 6.750 6.760 6.732 6.760 1,131,765 +0.02(+0.27%)
Dec 29, 2004 6.704 6.743 6.678 6.741 1,217,079 +0.01(+0.22%)
Dec 28, 2004 6.713 6.743 6.697 6.726 1,974,650 +0.02(+0.36%)
Dec 27, 2004 6.750 6.750 6.667 6.702 1,959,261 -0.02(-0.33%)
Dec 23, 2004 6.665 6.752 6.634 6.725 2,815,644 +0.06(+0.89%)
Dec 22, 2004 6.643 6.665 6.612 6.665 3,922,302 +0.03(+0.42%)
Dec 21, 2004 6.575 6.637 6.537 6.637 5,258,174 +0.10(+1.56%)
Dec 20, 2004 6.473 6.537 6.469 6.536 2,835,353 +0.08(+1.26%)
Dec 17, 2004 6.426 6.458 6.406 6.454 1,963,040 +0.03(+0.43%)
Dec 16, 2004 6.386 6.474 6.328 6.426 3,942,550 +0.04(+0.64%)
Dec 15, 2004 6.287 6.550 6.286 6.386 3,096,696 +0.10(+1.56%)
Dec 14, 2004 6.315 6.339 6.280 6.287 1,880,156 +0.02(+0.30%)
Dec 13, 2004 6.250 6.323 6.186 6.269 1,981,939 +0.02(+0.30%)
Dec 10, 2004 6.167 6.304 6.132 6.250 21,903,390 +0.09(+1.47%)
Dec 09, 2004 6.121 6.173 6.100 6.160 1,515,410 +0.01(+0.18%)
Dec 08, 2004 6.156 6.178 6.139 6.149 697,634 -0.01(-0.12%)
Dec 07, 2004 6.202 6.219 6.127 6.156 2,729,250 -0.05(-0.78%)
Dec 06, 2004 6.186 6.204 6.167 6.204 1,318,323 +0.02(+0.30%)
Dec 03, 2004 6.145 6.195 6.143 6.186 2,812,405 +0.02(+0.36%)
Dec 02, 2004 6.204 6.237 6.143 6.163 7,824,895 -0.04(-0.69%)
Dec 01, 2004 5.969 6.265 5.969 6.206 35,852,292 +0.24(+4.04%)
Nov 30, 2004 5.880 5.965 5.880 5.965 15,998,068 +0.08(+1.32%)
Nov 29, 2004 5.926 5.926 5.874 5.887 1,284,845 +0.00(+0.06%)
Nov 26, 2004 5.834 5.900 5.834 5.884 769,449 +0.05(+0.86%)
Nov 24, 2004 5.763 5.834 5.763 5.834 1,134,195 +0.07(+1.16%)
Nov 23, 2004 5.732 5.830 5.704 5.767 1,612,333 +0.04(+0.71%)
Nov 22, 2004 5.704 5.741 5.649 5.726 1,049,960 +0.03(+0.49%)
Nov 19, 2004 5.765 5.765 5.693 5.699 3,059,168 -0.07(-1.19%)
Nov 18, 2004 5.813 5.813 5.750 5.767 997,854 -0.05(-0.80%)
Nov 17, 2004 5.734 5.832 5.719 5.813 3,068,348 +0.13(+2.21%)
Nov 16, 2004 5.730 5.752 5.649 5.687 1,841,548 -0.04(-0.61%)
Nov 15, 2004 5.699 5.724 5.676 5.723 1,600,184 +0.07(+1.25%)
Nov 12, 2004 5.558 5.660 5.558 5.652 1,850,188 +0.05(+0.86%)
Nov 11, 2004 5.519 5.611 5.510 5.604 1,535,929 +0.13(+2.40%)
Nov 10, 2004 5.574 5.645 5.473 5.473 2,154,998 -0.08(-1.47%)
Nov 09, 2004 5.586 5.589 5.532 5.554 1,305,094 -0.03(-0.56%)
Nov 08, 2004 5.550 5.621 5.543 5.586 1,608,554 +0.05(+0.87%)
Nov 05, 2004 5.550 5.556 5.511 5.537 1,161,193 +0.00(+0.03%)
Nov 04, 2004 5.476 5.545 5.417 5.536 1,784,042 +0.06(+1.18%)
Nov 03, 2004 5.510 5.510 5.393 5.471 1,629,072 +0.08(+1.44%)
Nov 02, 2004 5.380 5.465 5.371 5.393 1,463,303 +0.01(+0.21%)
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.