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

8.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 11.64 11.64 11.34 11.44 4,617,506 -0.21(-1.77%)
Feb 27, 2006 11.77 11.84 11.58 11.64 2,659,595 -0.15(-1.24%)
Feb 24, 2006 11.82 11.88 11.71 11.79 3,774,891 +0.02(+0.16%)
Feb 23, 2006 11.55 11.80 11.52 11.77 5,311,360 +0.25(+2.19%)
Feb 22, 2006 11.46 11.57 11.37 11.52 4,826,742 +0.20(+1.78%)
Feb 21, 2006 11.26 11.38 11.26 11.32 4,400,440 +0.07(+0.66%)
Feb 17, 2006 11.18 11.28 11.13 11.24 3,197,939 +0.13(+1.18%)
Feb 16, 2006 11.12 11.16 11.06 11.11 5,437,442 +0.11(+0.99%)
Feb 15, 2006 11.01 11.09 10.89 11.00 6,019,524 +0.17(+1.56%)
Feb 14, 2006 10.50 10.91 10.37 10.83 10,314,671 +0.35(+3.36%)
Feb 13, 2006 10.82 10.93 10.48 10.48 8,035,211 -0.48(-4.38%)
Feb 10, 2006 11.50 11.50 10.80 10.96 12,527,446 -0.51(-4.49%)
Feb 09, 2006 11.66 11.72 11.46 11.48 3,667,978 -0.03(-0.26%)
Feb 08, 2006 11.76 11.78 11.42 11.51 4,522,202 -0.22(-1.88%)
Feb 07, 2006 12.00 12.06 11.69 11.73 3,469,001 -0.37(-3.08%)
Feb 06, 2006 11.93 12.15 11.90 12.10 3,225,207 +0.27(+2.32%)
Feb 03, 2006 11.99 11.99 11.48 11.82 4,823,502 -0.21(-1.74%)
Feb 02, 2006 12.27 12.28 11.99 12.03 2,642,046 -0.24(-1.96%)
Feb 01, 2006 12.22 12.29 12.18 12.27 4,420,149 +0.06(+0.46%)
Jan 31, 2006 12.22 12.23 12.14 12.22 7,004,419 +0.02(+0.18%)
Jan 30, 2006 12.04 12.20 11.99 12.20 5,683,396 +0.08(+0.63%)
Jan 27, 2006 12.19 12.44 11.78 12.12 9,290,629 -0.12(-1.00%)
Jan 26, 2006 12.09 12.27 12.09 12.24 10,897,023 +0.24(+1.97%)
Jan 25, 2006 12.07 12.13 11.90 12.01 2,703,062 +0.06(+0.48%)
Jan 24, 2006 11.79 11.96 11.73 11.95 5,443,112 +0.27(+2.33%)
Jan 23, 2006 11.70 11.75 11.59 11.68 2,956,575 +0.06(+0.56%)
Jan 20, 2006 12.04 12.05 11.59 11.61 7,749,030 -0.00(-0.03%)
Jan 19, 2006 11.51 11.70 11.45 11.62 4,392,341 +0.28(+2.48%)
Jan 18, 2006 11.30 11.40 11.23 11.33 4,169,065 -0.21(-1.81%)
Jan 17, 2006 11.78 11.78 11.41 11.54 2,739,239 -0.09(-0.75%)
Jan 13, 2006 11.65 11.66 11.54 11.63 2,149,058 -0.01(-0.13%)
Jan 12, 2006 11.87 11.89 11.53 11.65 3,754,103 -0.17(-1.43%)
Jan 11, 2006 11.67 11.90 11.60 11.81 8,227,438 +0.52(+4.62%)
Jan 10, 2006 11.19 11.33 11.13 11.29 2,524,604 -0.01(-0.05%)
Jan 09, 2006 11.37 11.37 11.12 11.30 4,825,392 -0.08(-0.73%)
Jan 06, 2006 11.41 11.46 11.21 11.38 2,777,577 +0.01(+0.13%)
Jan 05, 2006 11.56 11.58 11.30 11.37 2,578,330 -0.19(-1.65%)
Jan 04, 2006 11.56 11.67 11.49 11.56 4,003,566 +0.08(+0.73%)
Jan 03, 2006 11.09 11.48 11.09 11.47 3,971,438 +0.49(+4.42%)
Dec 30, 2005 11.06 11.09 10.98 10.99 938,728 -0.11(-1.03%)
Dec 29, 2005 10.95 11.12 10.95 11.10 1,117,726 +0.08(+0.74%)
Dec 28, 2005 11.15 11.17 10.95 11.02 960,866 -0.09(-0.78%)
Dec 27, 2005 11.20 11.21 10.99 11.11 1,181,712 +0.00(+0.00%)
Dec 23, 2005 11.10 11.12 11.05 11.11 1,001,364 +0.01(+0.10%)
Dec 22, 2005 10.56 11.24 11.06 11.10 1,302,394 -0.01(-0.13%)
Dec 21, 2005 11.16 11.20 11.06 11.11 2,633,946 +0.04(+0.35%)
Dec 20, 2005 10.99 11.16 10.88 11.07 1,674,159 +0.09(+0.79%)
Dec 19, 2005 11.16 11.16 10.96 10.99 2,268,660 -0.13(-1.13%)
Dec 16, 2005 11.25 11.32 10.98 11.11 3,900,163 -0.14(-1.23%)
Dec 15, 2005 11.38 11.48 11.16 11.25 3,310,522 -0.10(-0.85%)
Dec 14, 2005 11.27 11.38 11.17 11.35 4,082,671 +0.09(+0.77%)
Dec 13, 2005 10.88 11.27 10.88 11.26 3,083,197 +0.38(+3.49%)
Dec 12, 2005 10.98 10.98 10.75 10.88 1,763,794 -0.09(-0.84%)
Dec 09, 2005 10.93 10.99 10.80 10.97 1,806,721 +0.11(+1.06%)
Dec 08, 2005 10.88 10.95 10.79 10.86 2,544,852 -0.02(-0.15%)
Dec 07, 2005 11.11 11.13 10.78 10.87 2,389,072 -0.18(-1.62%)
Dec 06, 2005 10.99 11.18 10.97 11.05 4,088,881 +0.19(+1.74%)
Dec 05, 2005 10.86 10.95 10.70 10.87 3,012,731 +0.03(+0.29%)
Dec 02, 2005 10.83 10.95 10.70 10.83 3,373,428 +0.06(+0.58%)
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.