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

7.880 USD -0.710 (-8.27%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 32.36 32.81 31.90 32.54 1,797,300 +0.25(+0.77%)
Nov 29, 2006 31.65 32.37 31.65 32.29 1,602,100 +0.55(+1.73%)
Nov 28, 2006 31.70 31.77 31.55 31.74 1,976,000 +0.04(+0.13%)
Nov 27, 2006 32.30 32.30 31.51 31.70 3,318,500 -0.49(-1.52%)
Nov 24, 2006 32.14 32.29 32.07 32.19 969,700 -0.26(-0.80%)
Nov 22, 2006 32.12 32.65 32.11 32.45 2,518,400 -0.05(-0.15%)
Nov 21, 2006 32.20 32.56 32.02 32.50 2,948,900 +0.39(+1.21%)
Nov 20, 2006 31.90 32.25 31.90 32.11 2,195,000 +0.04(+0.12%)
Nov 17, 2006 31.95 32.07 31.68 32.07 1,664,800 +0.04(+0.12%)
Nov 16, 2006 32.55 32.80 31.95 32.03 3,120,300 -0.32(-0.99%)
Nov 15, 2006 31.91 32.40 31.60 32.35 2,571,600 +0.47(+1.47%)
Nov 14, 2006 31.75 31.94 31.57 31.88 2,145,600 +0.45(+1.43%)
Nov 13, 2006 31.35 31.49 30.95 31.43 1,514,600 +0.21(+0.67%)
Nov 10, 2006 31.18 31.49 30.80 31.22 2,723,400 +0.25(+0.81%)
Nov 09, 2006 31.21 31.29 30.76 30.97 3,112,100 +0.22(+0.72%)
Nov 08, 2006 30.47 30.84 30.31 30.75 2,474,300 +0.06(+0.20%)
Nov 07, 2006 30.95 31.40 30.59 30.69 3,754,200 -0.19(-0.62%)
Nov 06, 2006 30.55 30.98 30.27 30.88 2,817,100 +0.53(+1.75%)
Nov 03, 2006 30.46 30.60 30.06 30.35 2,123,900 -0.06(-0.20%)
Nov 02, 2006 30.50 30.60 30.12 30.41 2,175,800 -0.15(-0.49%)
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.