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

6.670 USD UNCHANGED
Streaming Delayed Price Updated: 5:36 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 32.36 32.81 31.90 32.54 1,797,300 +0.25(+0.77%)
Nov 29, 2006 31.65 32.37 31.65 32.29 1,602,100 +0.55(+1.73%)
Nov 28, 2006 31.70 31.77 31.55 31.74 1,976,000 +0.04(+0.13%)
Nov 27, 2006 32.30 32.30 31.51 31.70 3,318,500 -0.49(-1.52%)
Nov 24, 2006 32.14 32.29 32.07 32.19 969,700 -0.26(-0.80%)
Nov 22, 2006 32.12 32.65 32.11 32.45 2,518,400 -0.05(-0.15%)
Nov 21, 2006 32.20 32.56 32.02 32.50 2,948,900 +0.39(+1.21%)
Nov 20, 2006 31.90 32.25 31.90 32.11 2,195,000 +0.04(+0.12%)
Nov 17, 2006 31.95 32.07 31.68 32.07 1,664,800 +0.04(+0.12%)
Nov 16, 2006 32.55 32.80 31.95 32.03 3,120,300 -0.32(-0.99%)
Nov 15, 2006 31.91 32.40 31.60 32.35 2,571,600 +0.47(+1.47%)
Nov 14, 2006 31.75 31.94 31.57 31.88 2,145,600 +0.45(+1.43%)
Nov 13, 2006 31.35 31.49 30.95 31.43 1,514,600 +0.21(+0.67%)
Nov 10, 2006 31.18 31.49 30.80 31.22 2,723,400 +0.25(+0.81%)
Nov 09, 2006 31.21 31.29 30.76 30.97 3,112,100 +0.22(+0.72%)
Nov 08, 2006 30.47 30.84 30.31 30.75 2,474,300 +0.06(+0.20%)
Nov 07, 2006 30.95 31.40 30.59 30.69 3,754,200 -0.19(-0.62%)
Nov 06, 2006 30.55 30.98 30.27 30.88 2,817,100 +0.53(+1.75%)
Nov 03, 2006 30.46 30.60 30.06 30.35 2,123,900 -0.06(-0.20%)
Nov 02, 2006 30.50 30.60 30.12 30.41 2,175,800 -0.15(-0.49%)
Nov 01, 2006 31.00 31.30 30.44 30.56 2,958,700 -0.18(-0.59%)
Oct 31, 2006 29.94 30.89 29.94 30.74 3,802,400 +0.79(+2.64%)
Oct 30, 2006 30.85 30.97 29.88 29.95 6,016,700 -0.60(-1.96%)
Oct 27, 2006 30.85 32.38 30.43 30.55 9,431,300 -1.45(-4.53%)
Oct 26, 2006 32.86 32.87 31.66 32.00 4,686,300 -0.85(-2.59%)
Oct 25, 2006 32.50 32.85 32.34 32.85 2,132,300 +0.35(+1.08%)
Oct 24, 2006 32.10 32.50 31.90 32.50 2,660,400 +0.32(+0.99%)
Oct 23, 2006 32.32 32.44 32.00 32.18 2,557,700 -0.14(-0.43%)
Oct 20, 2006 32.22 32.61 32.01 32.32 3,738,800 -0.14(-0.43%)
Oct 19, 2006 32.16 32.66 31.85 32.46 5,564,200 -0.05(-0.15%)
Oct 18, 2006 32.50 32.94 32.30 32.51 2,689,800 +0.13(+0.40%)
Oct 17, 2006 32.70 32.70 32.05 32.38 2,828,700 -0.55(-1.67%)
Oct 16, 2006 32.75 33.11 32.52 32.93 1,878,600 +0.37(+1.14%)
Oct 13, 2006 32.26 33.00 32.15 32.56 4,446,900 +0.38(+1.18%)
Oct 12, 2006 31.14 32.18 31.10 32.18 4,093,100 +1.28(+4.14%)
Oct 11, 2006 31.04 31.29 30.67 30.90 2,349,300 -0.25(-0.80%)
Oct 10, 2006 30.72 31.56 30.65 31.15 3,394,400 +0.30(+0.97%)
Oct 09, 2006 30.97 31.25 30.64 30.85 2,216,900 -0.32(-1.03%)
Oct 06, 2006 30.92 31.37 30.73 31.17 1,768,500 -0.07(-0.22%)
Oct 05, 2006 30.96 31.40 30.72 31.24 3,814,500 +0.38(+1.23%)
Oct 04, 2006 29.75 30.90 29.73 30.86 2,961,800 +0.86(+2.87%)
Oct 03, 2006 29.95 30.12 29.56 30.00 2,353,400 +0.07(+0.23%)
Oct 02, 2006 30.00 30.47 29.85 29.93 2,197,200 -0.15(-0.50%)
Sep 29, 2006 30.11 30.23 29.93 30.08 1,400,400 -0.03(-0.10%)
Sep 28, 2006 30.10 30.30 29.84 30.11 2,086,900 +0.16(+0.53%)
Sep 27, 2006 29.78 30.31 29.75 29.95 3,053,700 -0.14(-0.47%)
Sep 26, 2006 29.80 30.34 29.58 30.09 2,684,200 +0.31(+1.04%)
Sep 25, 2006 29.06 29.82 28.67 29.78 3,131,600 +0.72(+2.48%)
Sep 22, 2006 29.09 29.21 28.70 29.06 2,672,500 -0.39(-1.32%)
Sep 21, 2006 30.26 30.40 29.34 29.45 3,656,300 -0.80(-2.64%)
Sep 20, 2006 30.05 30.50 29.97 30.25 2,980,200 +0.44(+1.48%)
Sep 19, 2006 30.60 30.70 29.54 29.81 4,582,200 -0.79(-2.58%)
Sep 18, 2006 29.75 30.80 29.65 30.60 3,425,800 +0.99(+3.34%)
Sep 15, 2006 29.58 29.65 29.39 29.61 2,870,500 +0.36(+1.23%)
Sep 14, 2006 29.05 29.42 28.65 29.25 1,900,200 -0.02(-0.07%)
Sep 13, 2006 28.68 29.35 28.68 29.27 3,445,100 +0.45(+1.56%)
Sep 12, 2006 27.80 28.83 27.80 28.82 3,737,500 +0.80(+2.86%)
Sep 11, 2006 27.78 28.30 27.68 28.02 4,025,100 -0.29(-1.02%)
Sep 08, 2006 29.07 29.14 28.20 28.31 6,851,400 -0.57(-1.97%)
Sep 07, 2006 28.50 29.22 28.26 28.88 2,584,500 -0.05(-0.17%)
Sep 06, 2006 29.85 29.94 28.89 28.93 2,393,800 -1.04(-3.47%)
Sep 05, 2006 30.24 30.46 29.85 29.97 2,146,600 +0.30(+1.01%)
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.