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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 22.37 23.08 22.37 22.97 5,088,488 +0.59(+2.64%)
Oct 30, 2006 23.05 23.14 22.33 22.38 8,051,732 -0.45(-1.96%)
Oct 27, 2006 23.05 24.20 22.74 22.83 12,621,254 -1.08(-4.53%)
Oct 26, 2006 24.55 24.56 23.66 23.91 6,271,350 -0.64(-2.59%)
Oct 25, 2006 24.29 24.55 24.17 24.55 2,853,509 +0.26(+1.08%)
Oct 24, 2006 23.99 24.29 23.84 24.29 3,560,228 +0.24(+0.99%)
Oct 23, 2006 24.15 24.24 23.91 24.05 3,422,792 -0.10(-0.43%)
Oct 20, 2006 24.08 24.37 23.92 24.15 5,003,376 -0.10(-0.43%)
Oct 19, 2006 24.03 24.41 23.80 24.26 7,446,182 -0.04(-0.15%)
Oct 18, 2006 24.29 24.61 24.14 24.29 3,599,572 +0.10(+0.40%)
Oct 17, 2006 24.44 24.44 23.95 24.20 3,785,452 -0.41(-1.67%)
Oct 16, 2006 24.47 24.74 24.30 24.61 2,514,000 +0.28(+1.14%)
Oct 13, 2006 24.11 24.66 24.02 24.33 5,950,977 +0.28(+1.18%)
Oct 12, 2006 23.27 24.05 23.24 24.05 5,477,511 +0.96(+4.14%)
Oct 11, 2006 23.19 23.38 22.92 23.09 3,143,905 -0.19(-0.80%)
Oct 10, 2006 22.96 23.58 22.90 23.28 4,542,490 +0.22(+0.97%)
Oct 09, 2006 23.14 23.35 22.90 23.05 2,966,723 -0.24(-1.03%)
Oct 06, 2006 23.11 23.44 22.96 23.29 2,366,660 -0.05(-0.22%)
Oct 05, 2006 23.14 23.46 22.96 23.34 5,104,680 +0.28(+1.23%)
Oct 04, 2006 22.23 23.09 22.22 23.06 3,963,571 +0.64(+2.87%)
Oct 03, 2006 22.38 22.51 22.09 22.42 3,149,391 +0.05(+0.23%)
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.