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

7.880 USD -0.710 (-8.27%)
Official Closing Price Updated: 6:30 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 30.11 30.23 29.93 30.08 1,400,400 -0.03(-0.10%)
Sep 28, 2006 30.10 30.30 29.84 30.11 2,086,900 +0.16(+0.53%)
Sep 27, 2006 29.78 30.31 29.75 29.95 3,053,700 -0.14(-0.47%)
Sep 26, 2006 29.80 30.34 29.58 30.09 2,684,200 +0.31(+1.04%)
Sep 25, 2006 29.06 29.82 28.67 29.78 3,131,600 +0.72(+2.48%)
Sep 22, 2006 29.09 29.21 28.70 29.06 2,672,500 -0.39(-1.32%)
Sep 21, 2006 30.26 30.40 29.34 29.45 3,656,300 -0.80(-2.64%)
Sep 20, 2006 30.05 30.50 29.97 30.25 2,980,200 +0.44(+1.48%)
Sep 19, 2006 30.60 30.70 29.54 29.81 4,582,200 -0.79(-2.58%)
Sep 18, 2006 29.75 30.80 29.65 30.60 3,425,800 +0.99(+3.34%)
Sep 15, 2006 29.58 29.65 29.39 29.61 2,870,500 +0.36(+1.23%)
Sep 14, 2006 29.05 29.42 28.65 29.25 1,900,200 -0.02(-0.07%)
Sep 13, 2006 28.68 29.35 28.68 29.27 3,445,100 +0.45(+1.56%)
Sep 12, 2006 27.80 28.83 27.80 28.82 3,737,500 +0.80(+2.86%)
Sep 11, 2006 27.78 28.30 27.68 28.02 4,025,100 -0.29(-1.02%)
Sep 08, 2006 29.07 29.14 28.20 28.31 6,851,400 -0.57(-1.97%)
Sep 07, 2006 28.50 29.22 28.26 28.88 2,584,500 -0.05(-0.17%)
Sep 06, 2006 29.85 29.94 28.89 28.93 2,393,800 -1.04(-3.47%)
Sep 05, 2006 30.24 30.46 29.85 29.97 2,146,600 +0.30(+1.01%)
Sep 01, 2006 29.08 29.70 28.67 29.67 2,071,000 +0.78(+2.70%)
Aug 31, 2006 29.20 29.39 28.86 28.89 1,933,900 -0.31(-1.06%)
Aug 30, 2006 28.96 29.30 28.64 29.20 1,736,100 +0.40(+1.39%)
Aug 29, 2006 28.68 28.89 28.36 28.80 1,376,100 +0.12(+0.42%)
Aug 28, 2006 28.19 28.88 28.15 28.68 1,542,100 +0.18(+0.63%)
Aug 25, 2006 28.15 28.56 27.92 28.50 1,811,800 +0.42(+1.50%)
Aug 24, 2006 28.51 28.52 27.66 28.08 2,663,600 -0.03(-0.11%)
Aug 23, 2006 29.00 29.31 28.02 28.11 2,442,300 -0.98(-3.37%)
Aug 22, 2006 28.80 29.29 28.69 29.09 1,997,100 -0.11(-0.38%)
Aug 21, 2006 29.39 29.39 28.82 29.20 1,259,000 -0.19(-0.65%)
Aug 18, 2006 29.00 29.50 28.64 29.39 2,815,300 +0.38(+1.31%)
Aug 17, 2006 29.04 29.10 28.60 29.01 3,179,500 +0.11(+0.38%)
Aug 16, 2006 28.53 29.05 28.22 28.90 3,392,500 +0.84(+2.99%)
Aug 15, 2006 27.79 28.30 27.46 28.06 4,043,500 +0.75(+2.75%)
Aug 14, 2006 28.58 28.59 27.26 27.31 2,721,300 -0.61(-2.18%)
Aug 11, 2006 27.78 28.25 27.67 27.92 2,451,000 +0.14(+0.50%)
Aug 10, 2006 27.69 28.05 27.48 27.78 4,157,300 -0.28(-1.00%)
Aug 09, 2006 28.70 29.20 28.00 28.06 3,246,000 -0.60(-2.09%)
Aug 08, 2006 29.00 29.26 28.42 28.66 2,830,200 -0.34(-1.17%)
Aug 07, 2006 28.80 29.15 28.66 29.00 1,430,000 -0.18(-0.62%)
Aug 04, 2006 29.50 30.25 28.82 29.18 2,746,300 +0.04(+0.14%)
Aug 03, 2006 28.10 29.45 28.04 29.14 2,652,400 +0.54(+1.89%)
Aug 02, 2006 27.95 28.79 27.95 28.60 1,992,100 +0.59(+2.11%)
Aug 01, 2006 28.25 28.26 27.62 28.01 2,332,800 -0.31(-1.09%)
Jul 31, 2006 29.18 29.18 28.25 28.32 2,180,600 -0.86(-2.95%)
Jul 28, 2006 28.67 29.25 28.58 29.18 2,481,800 +0.74(+2.60%)
Jul 27, 2006 29.48 29.70 28.28 28.44 2,874,800 -0.57(-1.96%)
Jul 26, 2006 29.00 29.37 28.52 29.01 3,738,800 -0.88(-2.94%)
Jul 25, 2006 29.92 29.95 29.17 29.89 3,048,600 -0.03(-0.10%)
Jul 24, 2006 28.60 29.93 28.47 29.92 2,521,500 +1.32(+4.62%)
Jul 21, 2006 28.91 28.91 28.20 28.60 1,579,600 -0.24(-0.83%)
Jul 20, 2006 29.55 29.75 28.77 28.84 1,798,400 -0.62(-2.12%)
Jul 19, 2006 28.02 29.50 28.00 29.46 2,187,800 +1.62(+5.82%)
Jul 18, 2006 27.14 27.90 26.75 27.84 2,370,500 +0.59(+2.18%)
Jul 17, 2006 27.38 27.57 27.01 27.25 1,355,600 -0.35(-1.27%)
Jul 14, 2006 28.65 28.67 27.20 27.60 2,798,400 -0.67(-2.37%)
Jul 13, 2006 28.74 29.15 28.26 28.27 2,180,100 -0.98(-3.33%)
Jul 12, 2006 29.48 29.92 29.05 29.25 1,735,200 -0.23(-0.78%)
Jul 11, 2006 28.88 29.54 28.50 29.48 1,646,200 +0.32(+1.10%)
Jul 10, 2006 29.84 29.95 28.93 29.16 1,540,200 -0.37(-1.25%)
Jul 07, 2006 30.27 30.28 29.35 29.52 1,684,300 -0.80(-2.65%)
Jul 06, 2006 30.00 30.83 30.00 30.33 2,607,000 +0.75(+2.54%)
Jul 05, 2006 30.10 30.14 29.02 29.58 2,813,900 -0.67(-2.21%)
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.