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

8.070 USD +0.190 (+2.41%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 25.47 26.40 25.42 26.15 3,261,500 +0.69(+2.71%)
Sep 29, 2005 25.38 25.52 24.90 25.46 2,501,400 +0.36(+1.43%)
Sep 28, 2005 25.09 25.63 25.06 25.10 10,792,300 +0.03(+0.12%)
Sep 27, 2005 25.68 25.69 25.00 25.07 2,628,800 -0.62(-2.41%)
Sep 26, 2005 25.74 25.78 25.42 25.69 1,460,100 +0.04(+0.14%)
Sep 23, 2005 25.64 26.01 25.52 25.66 884,800 -0.26(-1.00%)
Sep 22, 2005 26.33 26.33 25.66 25.92 1,401,500 +0.01(+0.02%)
Sep 21, 2005 25.77 26.36 25.50 25.91 1,217,200 +0.43(+1.71%)
Sep 20, 2005 26.37 26.44 25.38 25.48 974,700 -0.61(-2.34%)
Sep 19, 2005 26.00 26.35 25.82 26.08 874,800 +0.10(+0.38%)
Sep 16, 2005 26.27 26.38 25.75 25.99 1,073,300 -0.06(-0.25%)
Sep 15, 2005 26.04 26.08 25.70 26.05 705,100 +0.29(+1.13%)
Sep 14, 2005 25.57 25.86 25.42 25.76 809,400 +0.39(+1.52%)
Sep 13, 2005 25.43 25.43 24.95 25.38 2,118,200 -0.05(-0.22%)
Sep 12, 2005 25.92 26.00 25.38 25.43 875,500 -0.31(-1.20%)
Sep 09, 2005 25.61 26.02 25.41 25.74 1,180,300 +0.28(+1.10%)
Sep 08, 2005 25.88 25.88 25.32 25.46 1,861,700 -0.59(-2.25%)
Sep 07, 2005 26.68 26.68 25.90 26.05 1,874,700 -0.55(-2.09%)
Sep 06, 2005 26.12 26.92 25.75 26.60 4,910,400 +1.55(+6.17%)
Sep 02, 2005 25.30 25.30 24.90 25.05 2,075,200 +0.09(+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.