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 (%)
Sep 30, 2005 9.434 9.778 9.415 9.686 8,805,471 +0.26(+2.71%)
Sep 29, 2005 9.399 9.454 9.223 9.430 6,753,335 +0.13(+1.43%)
Sep 28, 2005 9.295 9.493 9.282 9.297 29,137,294 +0.01(+0.12%)
Sep 27, 2005 9.514 9.515 9.260 9.286 7,097,293 -0.23(-2.41%)
Sep 26, 2005 9.534 9.549 9.417 9.515 3,942,010 +0.01(+0.14%)
Sep 23, 2005 9.499 9.634 9.452 9.502 2,388,802 -0.10(-1.00%)
Sep 22, 2005 9.751 9.751 9.502 9.599 3,783,801 +0.00(+0.02%)
Sep 21, 2005 9.547 9.765 9.445 9.597 3,286,223 +0.16(+1.71%)
Sep 20, 2005 9.767 9.793 9.401 9.436 2,631,517 -0.23(-2.34%)
Sep 19, 2005 9.630 9.761 9.564 9.662 2,361,804 +0.04(+0.38%)
Sep 16, 2005 9.732 9.771 9.538 9.625 2,897,719 -0.02(-0.25%)
Sep 15, 2005 9.645 9.662 9.521 9.649 1,903,644 +0.11(+1.13%)
Sep 14, 2005 9.469 9.577 9.415 9.541 2,185,236 +0.14(+1.52%)
Sep 13, 2005 9.419 9.419 9.241 9.399 5,718,764 -0.02(-0.22%)
Sep 12, 2005 9.602 9.630 9.399 9.419 2,363,694 -0.11(-1.20%)
Sep 09, 2005 9.486 9.640 9.410 9.534 3,186,600 +0.10(+1.10%)
Sep 08, 2005 9.584 9.586 9.377 9.430 5,026,259 -0.22(-2.25%)
Sep 07, 2005 9.884 9.884 9.593 9.647 5,061,357 -0.21(-2.09%)
Sep 06, 2005 9.676 9.973 9.538 9.852 13,257,208 +0.57(+6.17%)
Sep 02, 2005 9.373 9.373 9.223 9.280 5,602,671 +0.03(+0.34%)
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.