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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	18.60	18.86	18.48	18.74	583,600	+0.18(+1.00%)
Jan 28, 2005	18.45	18.58	18.36	18.55	582,600	+0.05(+0.30%)
Jan 27, 2005	18.27	18.57	18.21	18.50	798,100	+0.25(+1.34%)
Jan 26, 2005	18.05	18.30	18.04	18.25	1,112,500	+0.26(+1.44%)
Jan 25, 2005	17.98	18.03	17.92	18.00	852,000	+0.10(+0.56%)
Jan 24, 2005	18.02	18.08	17.80	17.89	615,400	-0.15(-0.86%)
Jan 21, 2005	18.00	18.20	17.92	18.05	812,100	-0.04(-0.19%)
Jan 20, 2005	18.35	18.35	18.05	18.08	1,263,000	-0.34(-1.85%)
Jan 19, 2005	18.75	18.86	18.27	18.42	1,437,600	-0.24(-1.29%)
Jan 18, 2005	19.00	19.00	18.54	18.67	1,475,100	+0.15(+0.81%)
Jan 14, 2005	18.05	18.64	18.01	18.51	1,177,500	+0.48(+2.66%)
Jan 13, 2005	17.92	18.14	17.83	18.04	830,000	+0.06(+0.33%)
Jan 12, 2005	17.70	17.98	17.70	17.98	1,231,800	+0.31(+1.75%)
Jan 11, 2005	17.79	17.80	17.56	17.67	1,204,100	-0.00(-0.03%)
Jan 10, 2005	17.30	17.75	17.25	17.67	1,421,900	+0.29(+1.67%)
Jan 07, 2005	17.55	17.61	17.33	17.38	1,204,800	-0.10(-0.57%)
Jan 06, 2005	17.48	17.52	17.36	17.48	1,214,200	+0.03(+0.14%)
Jan 05, 2005	17.88	17.88	17.42	17.45	1,881,300	-0.46(-2.54%)
Jan 04, 2005	18.07	18.08	17.86	17.91	1,822,400	-0.20(-1.13%)
Jan 03, 2005	18.33	18.33	18.08	18.11	2,316,200	-0.09(-0.52%)
Dec 31, 2004	18.23	18.28	18.17	18.21	315,800	-0.04(-0.22%)
Dec 30, 2004	18.23	18.25	18.17	18.25	419,200	+0.05(+0.27%)
Dec 29, 2004	18.10	18.20	18.03	18.20	450,800	+0.04(+0.22%)
Dec 28, 2004	18.12	18.20	18.08	18.16	731,400	+0.07(+0.36%)
Dec 27, 2004	18.23	18.23	18.00	18.09	725,700	-0.06(-0.33%)
Dec 23, 2004	18.00	18.23	17.91	18.16	1,042,900	+0.16(+0.89%)
Dec 22, 2004	17.93	18.00	17.85	18.00	1,452,800	+0.08(+0.42%)
Dec 21, 2004	17.75	17.92	17.65	17.92	1,947,600	+0.28(+1.56%)
Dec 20, 2004	17.48	17.65	17.46	17.64	1,050,200	+0.22(+1.26%)
Dec 17, 2004	17.35	17.43	17.30	17.42	727,100	+0.07(+0.43%)
Dec 16, 2004	17.24	17.48	17.08	17.35	1,460,300	+0.11(+0.64%)
Dec 15, 2004	16.98	17.68	16.97	17.24	1,147,000	+0.26(+1.56%)
Dec 14, 2004	17.05	17.11	16.95	16.98	696,400	+0.05(+0.30%)
Dec 13, 2004	16.88	17.07	16.70	16.92	734,100	+0.05(+0.30%)
Dec 10, 2004	16.65	17.02	16.55	16.88	8,112,900	+0.25(+1.47%)
Dec 09, 2004	16.52	16.67	16.47	16.63	561,300	+0.03(+0.18%)
Dec 08, 2004	16.62	16.68	16.58	16.60	258,400	-0.02(-0.12%)
Dec 07, 2004	16.75	16.79	16.54	16.62	1,010,900	-0.13(-0.78%)
Dec 06, 2004	16.70	16.75	16.65	16.75	488,300	+0.05(+0.30%)
Dec 03, 2004	16.59	16.73	16.58	16.70	1,041,700	+0.06(+0.36%)
Dec 02, 2004	16.75	16.84	16.58	16.64	2,898,300	-0.12(-0.69%)
Dec 01, 2004	16.11	16.92	16.11	16.75	13,279,500	+0.65(+4.04%)
Nov 30, 2004	15.88	16.11	15.88	16.11	5,925,600	+0.21(+1.32%)
Nov 29, 2004	16.00	16.00	15.86	15.89	475,900	+0.01(+0.06%)
Nov 26, 2004	15.75	15.93	15.75	15.88	285,000	+0.13(+0.86%)
Nov 24, 2004	15.56	15.75	15.56	15.75	420,100	+0.18(+1.16%)
Nov 23, 2004	15.47	15.74	15.40	15.57	597,200	+0.11(+0.71%)
Nov 22, 2004	15.40	15.50	15.25	15.46	388,900	+0.08(+0.49%)
Nov 19, 2004	15.56	15.56	15.37	15.38	1,133,100	-0.19(-1.19%)
Nov 18, 2004	15.70	15.70	15.53	15.57	369,600	-0.12(-0.80%)
Nov 17, 2004	15.48	15.74	15.44	15.70	1,136,500	+0.34(+2.21%)
Nov 16, 2004	15.47	15.53	15.25	15.36	682,100	-0.09(-0.61%)
Nov 15, 2004	15.38	15.46	15.32	15.45	592,700	+0.19(+1.25%)
Nov 12, 2004	15.01	15.28	15.01	15.26	685,300	+0.13(+0.86%)
Nov 11, 2004	14.90	15.15	14.88	15.13	568,900	+0.36(+2.40%)
Nov 10, 2004	15.05	15.24	14.78	14.78	798,200	-0.22(-1.47%)
Nov 09, 2004	15.08	15.09	14.94	14.99	483,400	-0.09(-0.56%)
Nov 08, 2004	14.98	15.18	14.96	15.08	595,800	+0.13(+0.87%)
Nov 05, 2004	14.98	15.00	14.88	14.95	430,100	+0.00(+0.03%)
Nov 04, 2004	14.79	14.97	14.62	14.95	660,800	+0.18(+1.18%)
Nov 03, 2004	14.88	14.88	14.56	14.77	603,400	+0.21(+1.44%)
Nov 02, 2004	14.53	14.76	14.50	14.56	542,000	+0.03(+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.