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

6.360 +0.180 (+2.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 21.80 21.80 21.11 21.16 2,918,145 -0.64(-2.95%)
Jul 28, 2006 21.42 21.86 21.36 21.80 3,321,220 +0.55(+2.60%)
Jul 27, 2006 22.03 22.19 21.13 21.25 3,847,145 -0.43(-1.97%)
Jul 26, 2006 21.67 21.95 21.31 21.68 5,003,376 -0.66(-2.94%)
Jul 25, 2006 22.36 22.38 21.80 22.34 4,079,729 -0.02(-0.10%)
Jul 24, 2006 21.37 22.37 21.27 22.36 3,374,348 +11.67(+109.23%)
Jul 21, 2006 10.80 10.80 10.54 10.69 4,227,738 -0.09(-0.83%)
Jul 20, 2006 11.04 11.12 10.75 10.78 4,813,347 -0.23(-2.12%)
Jul 19, 2006 10.47 11.02 10.46 11.01 5,855,561 +0.61(+5.82%)
Jul 18, 2006 10.14 10.42 9.996 10.40 6,344,551 +0.22(+2.18%)
Jul 17, 2006 10.23 10.30 10.09 10.18 3,628,210 -0.13(-1.27%)
Jul 14, 2006 10.70 10.71 10.16 10.31 7,489,809 -0.25(-2.37%)
Jul 13, 2006 10.74 10.89 10.56 10.56 5,834,953 -0.36(-3.33%)
Jul 12, 2006 11.01 11.18 10.85 10.93 4,644,195 -0.09(-0.78%)
Jul 11, 2006 10.79 11.04 10.65 11.01 4,405,990 +0.12(+1.10%)
Jul 10, 2006 11.15 11.19 10.81 10.89 4,122,285 -0.14(-1.25%)
Jul 07, 2006 11.31 11.31 10.97 11.03 4,507,963 -0.30(-2.65%)
Jul 06, 2006 11.21 11.52 11.21 11.33 6,977,534 +0.28(+2.54%)
Jul 05, 2006 11.25 11.26 10.84 11.05 7,531,294 -0.25(-2.21%)
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.