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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 21.62 21.62 20.93 20.98 2,943,616 -0.64(-2.95%)
Jul 28, 2006 21.24 21.67 21.17 21.62 3,350,209 +0.55(+2.60%)
Jul 27, 2006 21.84 22.00 20.95 21.07 3,880,724 -0.42(-1.96%)
Jul 26, 2006 21.48 21.76 21.13 21.49 5,047,048 -0.65(-2.94%)
Jul 25, 2006 22.16 22.19 21.61 22.14 4,115,339 -0.02(-0.10%)
Jul 24, 2006 21.19 22.17 21.09 22.16 3,403,801 +11.57(+109.23%)
Jul 21, 2006 10.71 10.71 10.45 10.59 4,264,639 -0.09(-0.83%)
Jul 20, 2006 10.95 11.02 10.66 10.68 4,855,360 -0.23(-2.12%)
Jul 19, 2006 10.38 10.93 10.37 10.91 5,906,671 +0.60(+5.82%)
Jul 18, 2006 10.05 10.33 9.910 10.31 6,399,929 +0.22(+2.18%)
Jul 17, 2006 10.14 10.21 10.00 10.09 3,659,879 -0.13(-1.27%)
Jul 14, 2006 10.61 10.62 10.07 10.22 7,555,183 -0.25(-2.37%)
Jul 13, 2006 10.64 10.80 10.47 10.47 5,885,883 -0.36(-3.33%)
Jul 12, 2006 10.92 11.08 10.76 10.83 4,684,732 -0.09(-0.78%)
Jul 11, 2006 10.70 10.94 10.56 10.92 4,444,447 +0.12(+1.10%)
Jul 10, 2006 11.05 11.09 10.71 10.80 4,158,266 -0.14(-1.25%)
Jul 07, 2006 11.21 11.22 10.87 10.94 4,547,311 -0.30(-2.65%)
Jul 06, 2006 11.11 11.42 11.11 11.23 7,038,437 +0.28(+2.54%)
Jul 05, 2006 11.15 11.16 10.75 10.96 7,597,030 -0.25(-2.21%)
Jul 03, 2006 10.80 11.26 10.61 11.20 5,379,666 +0.65(+6.20%)
Jun 30, 2006 10.51 10.60 10.44 10.55 5,417,463 +0.07(+0.69%)
Jun 29, 2006 10.02 10.48 9.986 10.48 8,522,259 +0.49(+4.89%)
Jun 28, 2006 9.914 10.06 9.788 9.990 5,350,508 +0.05(+0.54%)
Jun 27, 2006 10.26 10.36 9.882 9.936 6,210,941 -0.28(-2.74%)
Jun 26, 2006 10.25 10.31 10.13 10.22 2,726,820 +0.01(+0.07%)
Jun 23, 2006 10.29 10.39 10.04 10.21 4,720,099 -0.07(-0.72%)
Jun 22, 2006 10.29 10.31 9.938 10.28 6,269,527 +0.05(+0.49%)
Jun 21, 2006 9.778 10.27 9.778 10.23 7,561,662 +0.44(+4.54%)
Jun 20, 2006 9.749 9.945 9.630 9.788 10,141,343 +0.25(+2.58%)
Jun 19, 2006 10.12 10.15 9.493 9.541 7,772,788 -0.44(-4.45%)
Jun 16, 2006 10.27 10.28 9.825 9.986 7,856,483 -0.13(-1.32%)
Jun 15, 2006 9.519 10.18 9.469 10.12 16,298,018 +0.94(+10.29%)
Jun 14, 2006 8.915 9.249 8.845 9.175 15,050,970 +0.34(+3.90%)
Jun 13, 2006 8.997 9.317 8.804 8.830 14,671,105 -0.27(-2.95%)
Jun 12, 2006 9.562 9.610 9.036 9.099 11,290,927 -0.46(-4.84%)
Jun 09, 2006 9.936 9.980 9.519 9.562 7,633,208 -0.27(-2.73%)
Jun 08, 2006 9.819 9.854 9.538 9.830 13,387,069 -0.17(-1.70%)
Jun 07, 2006 10.33 10.41 9.999 10.00 8,950,991 -0.37(-3.57%)
Jun 06, 2006 10.56 10.65 10.33 10.37 7,521,705 -0.37(-3.45%)
Jun 05, 2006 11.20 11.21 10.73 10.74 3,359,119 -0.43(-3.81%)
Jun 02, 2006 11.12 11.22 11.00 11.17 6,517,911 +0.26(+2.39%)
Jun 01, 2006 10.72 10.96 10.34 10.91 6,744,426 +0.36(+3.37%)
May 31, 2006 10.78 10.83 10.49 10.55 4,754,657 -0.11(-1.01%)
May 30, 2006 11.07 11.07 10.62 10.66 5,361,577 -0.55(-4.92%)
May 26, 2006 11.16 11.30 10.99 11.21 5,592,952 +0.17(+1.56%)
May 25, 2006 10.83 11.10 10.60 11.04 5,877,783 +0.38(+3.53%)
May 24, 2006 10.95 10.97 10.42 10.66 9,448,838 -0.28(-2.56%)
May 23, 2006 11.21 11.40 10.94 10.94 6,467,964 -0.08(-0.74%)
May 22, 2006 11.48 11.48 10.79 11.02 8,142,394 -0.46(-4.05%)
May 19, 2006 11.70 11.71 11.26 11.49 8,042,501 -0.00(-0.03%)
May 18, 2006 11.76 11.79 11.49 11.49 6,087,559 -0.16(-1.37%)
May 17, 2006 12.15 12.15 11.55 11.65 6,879,957 -0.55(-4.49%)
May 16, 2006 12.45 12.50 12.11 12.20 4,288,668 -0.13(-1.02%)
May 15, 2006 12.41 12.53 12.17 12.32 4,065,392 -0.37(-2.90%)
May 12, 2006 13.16 13.16 12.39 12.69 5,748,192 -0.56(-4.23%)
May 11, 2006 13.31 13.35 13.20 13.25 5,219,836 +0.01(+0.08%)
May 10, 2006 13.28 13.35 13.10 13.24 4,335,375 -0.01(-0.11%)
May 09, 2006 13.31 13.31 13.19 13.26 4,245,200 -0.02(-0.15%)
May 08, 2006 13.07 13.33 13.02 13.28 10,124,064 +0.30(+2.28%)
May 05, 2006 12.86 13.08 12.86 12.98 4,293,527 -0.04(-0.28%)
May 04, 2006 12.95 13.09 12.86 13.02 7,772,248 +0.12(+0.92%)
May 03, 2006 12.96 13.00 12.82 12.90 3,159,332 -0.04(-0.34%)
May 02, 2006 12.70 12.95 12.63 12.95 3,798,380 +0.28(+2.18%)
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.