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 (%)
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%)
May 01, 2006 12.49 12.76 12.49 12.67 2,603,438 +0.16(+1.32%)
Apr 28, 2006 12.30 12.53 12.27 12.50 2,758,948 +0.23(+1.84%)
Apr 27, 2006 12.41 12.45 12.19 12.28 3,149,612 -0.22(-1.79%)
Apr 26, 2006 12.28 12.57 12.27 12.50 3,368,298 +0.24(+1.95%)
Apr 25, 2006 12.14 12.27 12.07 12.26 3,142,323 +0.15(+1.24%)
Apr 24, 2006 12.32 12.32 12.09 12.11 3,440,923 -0.19(-1.55%)
Apr 21, 2006 12.33 12.47 12.14 12.30 4,408,270 -0.03(-0.24%)
Apr 20, 2006 12.74 12.74 12.33 12.33 5,051,907 -0.42(-3.32%)
Apr 19, 2006 12.57 12.76 12.49 12.76 3,420,135 +0.12(+0.92%)
Apr 18, 2006 12.30 12.65 12.30 12.64 3,094,266 +0.41(+3.31%)
Apr 17, 2006 12.39 12.40 12.14 12.24 2,351,815 +0.00(+0.02%)
Apr 13, 2006 12.22 12.27 12.06 12.23 1,346,131 +0.01(+0.11%)
Apr 12, 2006 12.40 12.44 12.14 12.22 2,142,039 -0.15(-1.18%)
Apr 11, 2006 12.67 12.67 12.30 12.37 3,899,083 -0.19(-1.52%)
Apr 10, 2006 12.32 12.65 12.32 12.56 3,893,683 +0.09(+0.76%)
Apr 07, 2006 12.63 12.73 12.35 12.46 4,700,391 -0.17(-1.32%)
Apr 06, 2006 12.57 12.77 12.55 12.63 4,055,403 +0.05(+0.41%)
Apr 05, 2006 12.49 12.60 12.35 12.58 3,052,689 +0.19(+1.52%)
Apr 04, 2006 12.19 12.45 12.14 12.39 3,711,985 +0.18(+1.50%)
Apr 03, 2006 12.05 12.29 12.04 12.21 4,719,559 +0.12(+0.97%)
Mar 31, 2006 11.97 12.11 11.82 12.09 3,377,747 +0.10(+0.82%)
Mar 30, 2006 11.91 12.11 11.90 11.99 4,665,563 +0.17(+1.44%)
Mar 29, 2006 11.63 11.84 11.54 11.82 4,629,115 +0.19(+1.66%)
Mar 28, 2006 12.00 12.01 11.54 11.63 4,552,710 -0.44(-3.67%)
Mar 27, 2006 12.04 12.07 11.89 12.07 4,661,243 -0.01(-0.09%)
Mar 24, 2006 11.99 12.14 11.77 12.08 1,943,332 +0.10(+0.80%)
Mar 23, 2006 12.20 12.31 11.91 11.99 2,816,454 -0.18(-1.51%)
Mar 22, 2006 12.00 12.19 11.95 12.17 2,929,037 +0.12(+1.03%)
Mar 21, 2006 12.21 12.22 11.92 12.05 4,434,188 -0.17(-1.37%)
Mar 20, 2006 12.19 12.25 12.15 12.21 3,927,431 +0.09(+0.76%)
Mar 17, 2006 12.14 12.24 12.02 12.12 5,901,541 -0.04(-0.29%)
Mar 16, 2006 11.82 12.21 11.82 12.15 19,260,532 +0.38(+3.19%)
Mar 15, 2006 11.37 11.82 11.35 11.78 6,929,634 +0.54(+4.78%)
Mar 14, 2006 11.20 11.27 11.09 11.24 4,731,438 +0.09(+0.85%)
Mar 13, 2006 11.11 11.27 11.11 11.15 3,183,360 +0.08(+0.74%)
Mar 10, 2006 10.99 11.09 10.92 11.07 2,378,273 +0.09(+0.83%)
Mar 09, 2006 11.12 11.28 10.90 10.97 3,341,300 -0.02(-0.15%)
Mar 08, 2006 10.91 11.01 10.79 10.99 3,940,660 -0.04(-0.32%)
Mar 07, 2006 11.25 11.25 10.79 11.03 5,771,950 -0.34(-3.00%)
Mar 06, 2006 11.62 11.66 11.35 11.37 3,763,552 -0.19(-1.62%)
Mar 03, 2006 11.46 11.59 11.41 11.55 2,297,548 +0.06(+0.56%)
Mar 02, 2006 11.62 11.64 11.43 11.49 3,283,254 -0.13(-1.10%)
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.