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 (%)
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%)
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%)
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.