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

7.520 USD +0.050 (+0.67%)
Official Closing Price Updated: 7:46 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 19.12 19.17 19.00 19.10 586,400 -0.05(-0.26%)
May 27, 2005 19.18 19.34 19.11 19.15 697,500 -0.03(-0.16%)
May 26, 2005 18.96 19.25 18.96 19.18 631,700 +0.26(+1.37%)
May 25, 2005 19.14 19.20 18.89 18.92 769,400 -0.21(-1.12%)
May 24, 2005 18.86 19.16 18.68 19.14 1,291,000 +0.33(+1.75%)
May 23, 2005 18.50 18.81 18.42 18.80 1,288,900 +0.29(+1.57%)
May 20, 2005 18.65 18.65 18.39 18.51 574,000 -0.14(-0.72%)
May 19, 2005 18.74 18.76 18.57 18.65 590,900 -0.03(-0.16%)
May 18, 2005 18.25 18.83 18.25 18.68 1,569,000 +0.43(+2.36%)
May 17, 2005 18.31 18.42 18.16 18.25 539,300 -0.05(-0.30%)
May 16, 2005 18.12 18.42 18.08 18.30 416,900 +0.18(+0.99%)
May 13, 2005 18.34 18.36 17.99 18.12 624,100 -0.22(-1.20%)
May 12, 2005 18.38 18.74 18.33 18.34 710,100 +0.02(+0.11%)
May 11, 2005 18.45 18.46 18.15 18.33 1,066,200 -0.13(-0.73%)
May 10, 2005 18.65 18.76 18.44 18.46 668,900 -0.10(-0.51%)
May 09, 2005 18.70 18.89 18.51 18.55 798,400 -0.16(-0.88%)
May 06, 2005 18.98 19.00 18.65 18.72 1,011,800 -0.48(-2.50%)
May 05, 2005 19.09 19.45 19.03 19.20 1,414,800 +0.06(+0.31%)
May 04, 2005 18.50 19.17 18.50 19.14 825,500 +0.54(+2.90%)
May 03, 2005 18.38 18.78 18.24 18.60 1,215,900 +0.22(+1.20%)
May 02, 2005 18.16 18.40 17.98 18.38 1,569,000 +0.38(+2.11%)
Apr 29, 2005 17.75 18.00 17.72 18.00 457,500 +0.30(+1.69%)
Apr 28, 2005 18.02 18.05 17.69 17.70 660,200 -0.39(-2.16%)
Apr 27, 2005 18.40 18.40 17.92 18.09 860,400 -0.39(-2.08%)
Apr 26, 2005 18.17 19.15 18.06 18.48 1,506,200 +0.32(+1.76%)
Apr 25, 2005 17.20 18.21 17.20 18.16 1,483,500 +0.96(+5.61%)
Apr 22, 2005 17.90 17.98 17.07 17.19 3,315,600 -0.64(-3.59%)
Apr 21, 2005 17.55 17.92 17.48 17.83 906,900 +0.32(+1.83%)
Apr 20, 2005 17.89 17.89 17.50 17.51 770,500 -0.38(-2.10%)
Apr 19, 2005 17.80 18.07 17.80 17.89 1,453,800 +0.26(+1.45%)
Apr 18, 2005 17.62 17.80 17.38 17.63 1,568,800 -0.04(-0.25%)
Apr 15, 2005 18.00 18.02 17.67 17.67 920,000 -0.40(-2.19%)
Apr 14, 2005 18.66 18.69 18.00 18.07 1,054,200 -0.58(-3.11%)
Apr 13, 2005 18.69 18.78 18.58 18.65 931,900 -0.13(-0.69%)
Apr 12, 2005 18.50 18.80 18.31 18.78 452,800 +0.28(+1.51%)
Apr 11, 2005 18.53 18.60 18.34 18.50 384,300 -0.03(-0.16%)
Apr 08, 2005 18.62 18.66 18.48 18.53 646,400 +0.04(+0.22%)
Apr 07, 2005 18.10 18.57 18.10 18.49 783,500 +0.34(+1.90%)
Apr 06, 2005 18.08 18.34 17.92 18.14 682,900 +0.09(+0.47%)
Apr 05, 2005 18.38 18.55 18.01 18.06 798,900 -0.30(-1.63%)
Apr 04, 2005 18.48 18.58 18.33 18.36 756,800 -0.06(-0.35%)
Apr 01, 2005 18.30 18.64 18.27 18.42 1,318,100 +0.30(+1.66%)
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%)
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.