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 (%)
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%)
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.