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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 8.287 8.926 8.285 8.905 9,884,439 +0.64(+7.70%)
Aug 30, 2005 8.295 8.373 8.259 8.268 2,379,106 -0.01(-0.16%)
Aug 29, 2005 8.220 8.423 8.214 8.281 3,061,068 -0.00(-0.02%)
Aug 26, 2005 8.407 8.427 8.199 8.283 3,270,903 -0.16(-1.90%)
Aug 25, 2005 8.562 8.586 8.410 8.444 2,494,997 -0.11(-1.33%)
Aug 24, 2005 8.612 8.657 8.453 8.558 3,139,489 -0.10(-1.12%)
Aug 23, 2005 8.745 8.799 8.599 8.655 1,730,064 -0.11(-1.22%)
Aug 22, 2005 8.679 8.791 8.674 8.762 1,450,909 +0.12(+1.41%)
Aug 19, 2005 8.743 8.756 8.584 8.640 1,777,170 -0.07(-0.75%)
Aug 18, 2005 8.726 8.752 8.605 8.706 4,640,983 +0.04(+0.41%)
Aug 17, 2005 8.763 8.763 8.631 8.670 3,550,325 -0.09(-1.04%)
Aug 16, 2005 8.827 8.905 8.689 8.762 3,007,271 -0.15(-1.68%)
Aug 15, 2005 8.864 8.918 8.762 8.911 1,867,634 +0.02(+0.25%)
Aug 12, 2005 8.976 8.976 8.806 8.889 2,187,471 -0.09(-1.04%)
Aug 11, 2005 8.777 8.986 8.769 8.982 2,443,876 +0.21(+2.43%)
Aug 10, 2005 8.853 8.876 8.732 8.769 2,613,029 +0.02(+0.19%)
Aug 09, 2005 8.769 8.846 8.691 8.752 2,355,018 +0.03(+0.34%)
Aug 08, 2005 8.734 8.795 8.653 8.722 1,695,002 +0.01(+0.17%)
Aug 05, 2005 8.932 8.932 8.618 8.707 3,479,131 -0.22(-2.51%)
Aug 04, 2005 8.978 9.117 8.922 8.932 4,278,591 +0.10(+1.16%)
Aug 03, 2005 8.930 8.960 8.829 8.829 1,674,126 -0.07(-0.82%)
Aug 02, 2005 8.892 9.051 8.874 8.902 2,560,035 +0.11(+1.23%)
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.