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

6.360 +0.180 (+2.91%)
Streaming Delayed Price Updated: 10:03 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 12.08 12.21 11.93 12.20 3,348,520 +0.10(+0.82%)
Mar 30, 2006 12.01 12.22 12.00 12.10 4,625,192 +0.17(+1.44%)
Mar 29, 2006 11.73 11.95 11.64 11.92 4,589,060 +0.19(+1.66%)
Mar 28, 2006 12.10 12.12 11.64 11.73 4,513,316 -0.45(-3.67%)
Mar 27, 2006 12.14 12.18 11.99 12.18 4,620,910 -0.01(-0.09%)
Mar 24, 2006 12.09 12.25 11.87 12.19 1,926,516 +0.10(+0.80%)
Mar 23, 2006 12.30 12.42 12.01 12.09 2,792,084 -0.18(-1.51%)
Mar 22, 2006 12.11 12.29 12.05 12.28 2,903,692 +0.13(+1.03%)
Mar 21, 2006 12.32 12.33 12.02 12.15 4,395,820 -0.17(-1.36%)
Mar 20, 2006 12.30 12.36 12.26 12.32 3,893,448 +0.09(+0.76%)
Mar 17, 2006 12.25 12.34 12.13 12.23 5,850,476 -0.04(-0.29%)
Mar 16, 2006 11.92 12.31 11.92 12.26 19,093,874 +0.38(+3.19%)
Mar 15, 2006 11.47 11.92 11.44 11.88 6,869,673 +0.54(+4.78%)
Mar 14, 2006 11.30 11.37 11.19 11.34 4,690,498 +0.10(+0.85%)
Mar 13, 2006 11.21 11.37 11.21 11.24 3,155,815 +0.08(+0.74%)
Mar 10, 2006 11.08 11.19 11.01 11.16 2,357,694 +0.09(+0.83%)
Mar 09, 2006 11.22 11.38 10.99 11.07 3,312,388 -0.02(-0.15%)
Mar 08, 2006 11.00 11.11 10.89 11.09 3,906,562 -0.04(-0.32%)
Mar 07, 2006 11.35 11.35 10.88 11.12 5,722,006 -0.34(-3.00%)
Mar 06, 2006 11.72 11.76 11.45 11.47 3,730,986 -0.19(-1.62%)
Mar 03, 2006 11.56 11.69 11.51 11.66 2,277,668 +0.07(+0.56%)
Mar 02, 2006 11.72 11.74 11.53 11.59 3,254,844 -0.13(-1.10%)
Mar 01, 2006 11.59 11.82 11.59 11.72 7,006,440 +0.18(+1.57%)
Feb 28, 2006 11.74 11.74 11.43 11.54 4,577,551 -0.21(-1.77%)
Feb 27, 2006 11.88 11.94 11.68 11.74 2,636,581 -0.15(-1.24%)
Feb 24, 2006 11.93 11.98 11.81 11.89 3,742,228 +0.02(+0.16%)
Feb 23, 2006 11.65 11.90 11.62 11.87 5,265,402 +0.25(+2.19%)
Feb 22, 2006 11.56 11.67 11.47 11.62 4,784,977 +0.20(+1.78%)
Feb 21, 2006 11.36 11.48 11.36 11.42 4,362,364 +0.07(+0.66%)
Feb 17, 2006 11.28 11.38 11.23 11.34 3,170,268 +0.13(+1.18%)
Feb 16, 2006 11.22 11.25 11.15 11.21 5,390,392 +0.11(+0.99%)
Feb 15, 2006 11.11 11.19 10.98 11.10 5,967,438 +0.17(+1.56%)
Feb 14, 2006 10.59 11.01 10.46 10.93 10,225,420 +0.35(+3.36%)
Feb 13, 2006 10.91 11.02 10.57 10.57 7,965,683 -0.48(-4.38%)
Feb 10, 2006 11.60 11.60 10.90 11.06 12,419,047 -0.52(-4.49%)
Feb 09, 2006 11.77 11.83 11.56 11.58 3,636,240 -0.03(-0.26%)
Feb 08, 2006 11.86 11.88 11.52 11.61 4,483,072 -0.22(-1.88%)
Feb 07, 2006 12.11 12.17 11.79 11.83 3,438,985 -0.38(-3.08%)
Feb 06, 2006 12.04 12.26 12.00 12.20 3,197,300 +0.28(+2.32%)
Feb 03, 2006 12.10 12.10 11.58 11.93 4,781,765 -0.21(-1.74%)
Feb 02, 2006 12.38 12.39 12.10 12.14 2,619,184 -0.24(-1.96%)
Feb 01, 2006 12.33 12.40 12.29 12.38 4,381,902 +0.06(+0.45%)
Jan 31, 2006 12.33 12.34 12.24 12.33 6,943,811 +0.02(+0.18%)
Jan 30, 2006 12.14 12.31 12.09 12.30 5,634,218 +0.08(+0.63%)
Jan 27, 2006 12.29 12.54 11.88 12.23 9,210,238 -0.12(-1.00%)
Jan 26, 2006 12.19 12.37 12.19 12.35 10,802,732 +0.24(+1.98%)
Jan 25, 2006 12.17 12.23 12.01 12.11 2,679,673 +0.06(+0.48%)
Jan 24, 2006 11.90 12.07 11.83 12.05 5,396,013 +0.27(+2.33%)
Jan 23, 2006 11.81 11.85 11.69 11.78 2,930,992 +0.07(+0.56%)
Jan 20, 2006 12.14 12.15 11.69 11.71 7,681,979 -0.00(-0.03%)
Jan 19, 2006 11.61 11.80 11.55 11.72 4,354,334 +0.28(+2.48%)
Jan 18, 2006 11.40 11.50 11.33 11.43 4,132,991 -0.21(-1.81%)
Jan 17, 2006 11.88 11.88 11.51 11.64 2,715,537 -0.09(-0.75%)
Jan 13, 2006 11.75 11.76 11.64 11.73 2,130,463 -0.02(-0.13%)
Jan 12, 2006 11.97 11.99 11.63 11.75 3,721,619 -0.17(-1.43%)
Jan 11, 2006 11.77 12.00 11.70 11.92 8,156,247 +0.53(+4.63%)
Jan 10, 2006 11.28 11.43 11.23 11.39 2,502,758 -0.01(-0.05%)
Jan 09, 2006 11.46 11.46 11.21 11.40 4,783,639 -0.08(-0.73%)
Jan 06, 2006 11.51 11.56 11.31 11.48 2,753,543 +0.01(+0.13%)
Jan 05, 2006 11.66 11.68 11.40 11.46 2,556,020 -0.19(-1.65%)
Jan 04, 2006 11.66 11.77 11.59 11.66 3,968,924 +0.08(+0.73%)
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.