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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 21.80 21.80 21.11 21.16 2,918,145 -0.64(-2.95%)
Jul 28, 2006 21.42 21.86 21.36 21.80 3,321,220 +0.55(+2.60%)
Jul 27, 2006 22.03 22.19 21.13 21.25 3,847,145 -0.43(-1.97%)
Jul 26, 2006 21.67 21.95 21.31 21.68 5,003,376 -0.66(-2.94%)
Jul 25, 2006 22.36 22.38 21.80 22.34 4,079,729 -0.02(-0.10%)
Jul 24, 2006 21.37 22.37 21.27 22.36 3,374,348 +11.67(+109.23%)
Jul 21, 2006 10.80 10.80 10.54 10.69 4,227,738 -0.09(-0.83%)
Jul 20, 2006 11.04 11.12 10.75 10.78 4,813,347 -0.23(-2.12%)
Jul 19, 2006 10.47 11.02 10.46 11.01 5,855,561 +0.61(+5.82%)
Jul 18, 2006 10.14 10.42 9.996 10.40 6,344,551 +0.22(+2.18%)
Jul 17, 2006 10.23 10.30 10.09 10.18 3,628,210 -0.13(-1.27%)
Jul 14, 2006 10.70 10.71 10.16 10.31 7,489,809 -0.25(-2.37%)
Jul 13, 2006 10.74 10.89 10.56 10.56 5,834,953 -0.36(-3.33%)
Jul 12, 2006 11.01 11.18 10.85 10.93 4,644,195 -0.09(-0.78%)
Jul 11, 2006 10.79 11.04 10.65 11.01 4,405,990 +0.12(+1.10%)
Jul 10, 2006 11.15 11.19 10.81 10.89 4,122,285 -0.14(-1.25%)
Jul 07, 2006 11.31 11.31 10.97 11.03 4,507,963 -0.30(-2.65%)
Jul 06, 2006 11.21 11.52 11.21 11.33 6,977,534 +0.28(+2.54%)
Jul 05, 2006 11.25 11.26 10.84 11.05 7,531,294 -0.25(-2.21%)
Jul 03, 2006 10.89 11.36 10.70 11.30 5,333,116 +0.66(+6.20%)
Jun 30, 2006 10.60 10.70 10.53 10.64 5,370,587 +0.07(+0.69%)
Jun 29, 2006 10.11 10.57 10.07 10.57 8,448,517 +0.49(+4.89%)
Jun 28, 2006 10.00 10.15 9.873 10.08 5,304,210 +0.05(+0.54%)
Jun 27, 2006 10.35 10.45 9.968 10.02 6,157,199 -0.28(-2.74%)
Jun 26, 2006 10.34 10.40 10.22 10.30 2,703,225 +0.01(+0.07%)
Jun 23, 2006 10.38 10.48 10.13 10.30 4,679,257 -0.07(-0.72%)
Jun 22, 2006 10.38 10.40 10.02 10.37 6,215,278 +0.05(+0.49%)
Jun 21, 2006 9.864 10.36 9.864 10.32 7,496,232 +0.45(+4.54%)
Jun 20, 2006 9.834 10.03 9.714 9.873 10,053,591 +0.25(+2.58%)
Jun 19, 2006 10.20 10.24 9.576 9.625 7,705,531 -0.45(-4.45%)
Jun 16, 2006 10.36 10.37 9.910 10.07 7,788,502 -0.13(-1.32%)
Jun 15, 2006 9.602 10.27 9.552 10.21 16,156,993 +0.95(+10.29%)
Jun 14, 2006 8.993 9.329 8.922 9.255 14,920,736 +0.35(+3.90%)
Jun 13, 2006 9.075 9.399 8.881 8.907 14,544,157 -0.27(-2.95%)
Jun 12, 2006 9.645 9.694 9.115 9.178 11,193,228 -0.47(-4.84%)
Jun 09, 2006 10.02 10.07 9.602 9.645 7,567,158 -0.27(-2.73%)
Jun 08, 2006 9.905 9.940 9.621 9.916 13,271,233 -0.17(-1.70%)
Jun 07, 2006 10.42 10.50 10.09 10.09 8,873,539 -0.37(-3.57%)
Jun 06, 2006 10.65 10.74 10.42 10.46 7,456,620 -0.37(-3.45%)
Jun 05, 2006 11.30 11.31 10.82 10.84 3,330,053 -0.43(-3.81%)
Jun 02, 2006 11.21 11.32 11.10 11.26 6,461,512 +0.26(+2.39%)
Jun 01, 2006 10.81 11.06 10.43 11.00 6,686,067 +0.36(+3.37%)
May 31, 2006 10.87 10.93 10.58 10.64 4,713,515 -0.11(-1.01%)
May 30, 2006 11.17 11.17 10.71 10.75 5,315,184 -0.56(-4.92%)
May 26, 2006 11.26 11.39 11.08 11.31 5,544,557 +0.17(+1.56%)
May 25, 2006 10.92 11.19 10.69 11.13 5,826,923 +0.38(+3.53%)
May 24, 2006 11.04 11.07 10.51 10.75 9,367,079 -0.28(-2.56%)
May 23, 2006 11.31 11.50 11.04 11.04 6,411,998 -0.08(-0.74%)
May 22, 2006 11.58 11.58 10.88 11.12 8,071,939 -0.47(-4.05%)
May 19, 2006 11.80 11.82 11.36 11.59 7,972,910 -0.00(-0.03%)
May 18, 2006 11.86 11.90 11.59 11.59 6,034,884 -0.16(-1.37%)
May 17, 2006 12.26 12.26 11.65 11.75 6,820,426 -0.55(-4.49%)
May 16, 2006 12.56 12.61 12.21 12.31 4,251,558 -0.13(-1.02%)
May 15, 2006 12.51 12.64 12.28 12.43 4,030,215 -0.37(-2.90%)
May 12, 2006 13.27 13.27 12.50 12.80 5,698,453 -0.57(-4.23%)
May 11, 2006 13.42 13.47 13.32 13.37 5,174,670 +0.01(+0.08%)
May 10, 2006 13.39 13.47 13.21 13.36 4,297,861 -0.01(-0.11%)
May 09, 2006 13.42 13.43 13.30 13.37 4,208,467 -0.02(-0.15%)
May 08, 2006 13.18 13.45 13.13 13.39 10,036,462 +0.30(+2.28%)
May 05, 2006 12.97 13.20 12.97 13.10 4,256,376 -0.04(-0.28%)
May 04, 2006 13.07 13.20 12.97 13.13 7,704,996 +0.12(+0.92%)
May 03, 2006 13.08 13.11 12.94 13.01 3,131,994 -0.04(-0.34%)
May 02, 2006 12.81 13.06 12.74 13.06 3,765,513 +0.28(+2.18%)
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.