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

6.395 +0.215 (+3.48%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.