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 (%)
Jul 29, 2005 8.778 8.789 8.667 8.734 3,012,461 +0.04(+0.51%)
Jul 28, 2005 8.497 8.697 8.482 8.689 4,783,815 +0.27(+3.26%)
Jul 27, 2005 8.325 8.445 8.264 8.415 2,984,923 +0.17(+2.11%)
Jul 26, 2005 8.315 8.341 8.219 8.241 2,007,587 +0.00(+0.04%)
Jul 25, 2005 8.478 8.489 8.219 8.238 2,852,362 -0.12(-1.40%)
Jul 22, 2005 8.339 8.401 8.306 8.354 3,028,930 +0.07(+0.83%)
Jul 21, 2005 8.460 8.519 8.226 8.286 2,929,037 -0.09(-1.11%)
Jul 20, 2005 8.201 8.391 8.197 8.378 3,694,707 +0.19(+2.26%)
Jul 19, 2005 8.060 8.262 8.032 8.193 2,811,595 +0.20(+2.53%)
Jul 18, 2005 8.121 8.121 7.951 7.991 3,439,843 -0.04(-0.55%)
Jul 15, 2005 8.223 8.223 7.984 8.036 4,730,359 -0.19(-2.27%)
Jul 14, 2005 8.269 8.321 8.199 8.223 2,592,639 -0.01(-0.18%)
Jul 13, 2005 8.251 8.260 8.188 8.238 2,340,206 -0.00(-0.02%)
Jul 12, 2005 8.219 8.278 8.176 8.239 1,135,275 +0.06(+0.72%)
Jul 11, 2005 8.154 8.278 8.154 8.180 2,111,261 +0.03(+0.34%)
Jul 08, 2005 8.106 8.225 8.084 8.152 4,293,257 +0.09(+1.15%)
Jul 07, 2005 8.056 8.075 7.919 8.060 3,444,703 +0.00(+0.05%)
Jul 06, 2005 7.906 8.106 7.906 8.056 2,952,255 +0.17(+2.14%)
Jul 05, 2005 7.788 7.928 7.762 7.888 1,704,127 +0.10(+1.26%)
Jul 01, 2005 7.778 7.838 7.752 7.789 1,681,989 -0.07(-0.85%)
Jun 30, 2005 8.012 8.112 7.823 7.856 3,384,227 -0.14(-1.71%)
Jun 29, 2005 7.899 8.015 7.836 7.993 2,937,676 +0.18(+2.27%)
Jun 28, 2005 7.686 7.865 7.680 7.815 2,553,492 +0.14(+1.76%)
Jun 27, 2005 7.528 7.726 7.528 7.680 1,278,635 +0.12(+1.64%)
Jun 24, 2005 7.601 7.604 7.506 7.556 1,141,484 -0.04(-0.56%)
Jun 23, 2005 7.715 7.715 7.513 7.599 2,916,618 -0.12(-1.51%)
Jun 22, 2005 7.871 7.880 7.699 7.715 2,529,733 -0.11(-1.47%)
Jun 21, 2005 7.963 8.038 7.789 7.830 2,563,751 -0.08(-1.05%)
Jun 20, 2005 7.882 7.943 7.728 7.913 2,448,739 +0.06(+0.73%)
Jun 17, 2005 7.823 7.884 7.688 7.856 2,308,618 +0.08(+1.05%)
Jun 16, 2005 7.663 7.860 7.660 7.775 3,143,133 +0.11(+1.45%)
Jun 15, 2005 7.695 7.715 7.619 7.663 2,152,028 -0.01(-0.17%)
Jun 14, 2005 7.538 7.704 7.536 7.676 3,330,501 +0.14(+1.84%)
Jun 13, 2005 7.495 7.556 7.426 7.538 1,020,802 +0.06(+0.87%)
Jun 10, 2005 7.375 7.562 7.375 7.473 1,806,991 -0.00(-0.02%)
Jun 09, 2005 7.406 7.500 7.406 7.475 2,065,094 +0.12(+1.61%)
Jun 08, 2005 7.463 7.499 7.349 7.356 1,142,294 -0.10(-1.37%)
Jun 07, 2005 7.445 7.528 7.426 7.458 2,168,227 +0.09(+1.26%)
Jun 06, 2005 7.241 7.417 7.241 7.365 1,869,357 +0.18(+2.55%)
Jun 03, 2005 7.380 7.410 7.165 7.182 2,165,797 -0.17(-2.32%)
Jun 02, 2005 7.250 7.438 7.232 7.352 2,689,023 +0.14(+1.98%)
Jun 01, 2005 7.060 7.228 7.049 7.210 1,830,749 +0.14(+1.91%)
May 31, 2005 7.084 7.100 7.036 7.075 1,583,175 -0.02(-0.26%)
May 27, 2005 7.106 7.163 7.076 7.093 1,883,126 -0.01(-0.16%)
May 26, 2005 7.025 7.128 7.025 7.104 1,705,477 +0.10(+1.37%)
May 25, 2005 7.091 7.112 6.995 7.008 2,077,243 -0.08(-1.12%)
May 24, 2005 6.984 7.097 6.919 7.088 3,485,470 +0.12(+1.75%)
May 23, 2005 6.852 6.967 6.825 6.965 3,479,801 +0.11(+1.57%)
May 20, 2005 6.908 6.908 6.812 6.858 1,549,698 -0.05(-0.72%)
May 19, 2005 6.941 6.950 6.876 6.908 1,595,325 -0.01(-0.16%)
May 18, 2005 6.760 6.975 6.760 6.919 4,236,021 +0.16(+2.36%)
May 17, 2005 6.782 6.825 6.725 6.760 1,456,014 -0.02(-0.30%)
May 16, 2005 6.713 6.825 6.695 6.780 1,125,556 +0.07(+0.99%)
May 13, 2005 6.795 6.799 6.663 6.713 1,684,959 -0.08(-1.20%)
May 12, 2005 6.808 6.941 6.789 6.795 1,917,143 +0.01(+0.11%)
May 11, 2005 6.834 6.837 6.723 6.787 2,878,550 -0.05(-0.73%)
May 10, 2005 6.908 6.949 6.830 6.837 1,805,911 -0.04(-0.51%)
May 09, 2005 6.926 6.999 6.856 6.873 2,155,538 -0.06(-0.88%)
May 06, 2005 7.028 7.037 6.908 6.934 2,731,680 -0.18(-2.50%)
May 05, 2005 7.071 7.204 7.049 7.112 3,819,708 +0.02(+0.31%)
May 04, 2005 6.852 7.099 6.850 7.089 2,228,703 +0.20(+2.90%)
May 03, 2005 6.806 6.956 6.754 6.889 3,282,714 +0.08(+1.20%)
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.