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, 2004 15.88 16.11 15.88 16.11 5,925,600 +0.21(+1.32%)
Nov 29, 2004 16.00 16.00 15.86 15.89 475,900 +0.01(+0.06%)
Nov 26, 2004 15.75 15.93 15.75 15.88 285,000 +0.13(+0.86%)
Nov 24, 2004 15.56 15.75 15.56 15.75 420,100 +0.18(+1.16%)
Nov 23, 2004 15.47 15.74 15.40 15.57 597,200 +0.11(+0.71%)
Nov 22, 2004 15.40 15.50 15.25 15.46 388,900 +0.08(+0.49%)
Nov 19, 2004 15.56 15.56 15.37 15.38 1,133,100 -0.19(-1.19%)
Nov 18, 2004 15.70 15.70 15.53 15.57 369,600 -0.12(-0.80%)
Nov 17, 2004 15.48 15.74 15.44 15.70 1,136,500 +0.34(+2.21%)
Nov 16, 2004 15.47 15.53 15.25 15.36 682,100 -0.09(-0.61%)
Nov 15, 2004 15.38 15.46 15.32 15.45 592,700 +0.19(+1.25%)
Nov 12, 2004 15.01 15.28 15.01 15.26 685,300 +0.13(+0.86%)
Nov 11, 2004 14.90 15.15 14.88 15.13 568,900 +0.36(+2.40%)
Nov 10, 2004 15.05 15.24 14.78 14.78 798,200 -0.22(-1.47%)
Nov 09, 2004 15.08 15.09 14.94 14.99 483,400 -0.09(-0.56%)
Nov 08, 2004 14.98 15.18 14.96 15.08 595,800 +0.13(+0.87%)
Nov 05, 2004 14.98 15.00 14.88 14.95 430,100 +0.00(+0.03%)
Nov 04, 2004 14.79 14.97 14.62 14.95 660,800 +0.18(+1.18%)
Nov 03, 2004 14.88 14.88 14.56 14.77 603,400 +0.21(+1.44%)
Nov 02, 2004 14.53 14.76 14.50 14.56 542,000 +0.03(+0.21%)
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.