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

6.770 USD -0.470 (-6.49%)
Official Closing Price Updated: 7:59 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

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.