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 (%)
Oct 31, 2005 9.538 9.708 9.532 9.643 3,685,797 +0.16(+1.74%)
Oct 28, 2005 9.254 9.490 9.206 9.478 4,716,859 +0.32(+3.54%)
Oct 27, 2005 9.306 9.321 9.088 9.154 3,991,417 -0.13(-1.44%)
Oct 26, 2005 9.158 9.371 9.134 9.288 3,708,476 +0.12(+1.31%)
Oct 25, 2005 9.265 9.406 9.108 9.167 3,473,321 -0.04(-0.44%)
Oct 24, 2005 9.028 9.223 8.895 9.208 5,904,781 +0.18(+1.99%)
Oct 21, 2005 8.977 9.125 8.858 9.028 5,007,360 +0.10(+1.14%)
Oct 20, 2005 9.204 9.351 8.849 8.927 5,658,018 -0.28(-3.08%)
Oct 19, 2005 8.927 9.215 8.760 9.210 5,438,522 +0.21(+2.37%)
Oct 18, 2005 9.117 9.130 8.952 8.997 2,599,389 -0.13(-1.46%)
Oct 17, 2005 8.843 9.164 8.843 9.130 4,314,856 +0.32(+3.61%)
Oct 14, 2005 9.025 9.086 8.660 8.812 9,409,691 -0.17(-1.88%)
Oct 13, 2005 8.834 9.073 8.695 8.980 6,279,517 -0.10(-1.06%)
Oct 12, 2005 9.414 9.414 9.004 9.077 6,663,971 -0.31(-3.33%)
Oct 11, 2005 9.504 9.525 9.356 9.390 5,853,755 -0.04(-0.43%)
Oct 10, 2005 9.436 9.530 9.345 9.430 4,202,813 +0.03(+0.35%)
Oct 07, 2005 9.286 9.421 9.082 9.397 6,221,740 +0.31(+3.36%)
Oct 06, 2005 9.404 9.454 8.980 9.091 6,578,387 -0.39(-4.12%)
Oct 05, 2005 9.647 9.669 9.434 9.482 5,452,291 -0.21(-2.18%)
Oct 04, 2005 9.902 9.927 9.693 9.693 5,574,323 -0.14(-1.47%)
Oct 03, 2005 9.834 9.917 9.649 9.838 5,576,213 +0.15(+1.57%)
Sep 30, 2005 9.434 9.778 9.415 9.686 8,805,471 +0.26(+2.71%)
Sep 29, 2005 9.399 9.454 9.223 9.430 6,753,335 +0.13(+1.43%)
Sep 28, 2005 9.295 9.493 9.282 9.297 29,137,294 +0.01(+0.12%)
Sep 27, 2005 9.514 9.515 9.260 9.286 7,097,293 -0.23(-2.41%)
Sep 26, 2005 9.534 9.549 9.417 9.515 3,942,010 +0.01(+0.14%)
Sep 23, 2005 9.499 9.634 9.452 9.502 2,388,802 -0.10(-1.00%)
Sep 22, 2005 9.751 9.751 9.502 9.599 3,783,801 +0.00(+0.02%)
Sep 21, 2005 9.547 9.765 9.445 9.597 3,286,223 +0.16(+1.71%)
Sep 20, 2005 9.767 9.793 9.401 9.436 2,631,517 -0.23(-2.34%)
Sep 19, 2005 9.630 9.761 9.564 9.662 2,361,804 +0.04(+0.38%)
Sep 16, 2005 9.732 9.771 9.538 9.625 2,897,719 -0.02(-0.25%)
Sep 15, 2005 9.645 9.662 9.521 9.649 1,903,644 +0.11(+1.13%)
Sep 14, 2005 9.469 9.577 9.415 9.541 2,185,236 +0.14(+1.52%)
Sep 13, 2005 9.419 9.419 9.241 9.399 5,718,764 -0.02(-0.22%)
Sep 12, 2005 9.602 9.630 9.399 9.419 2,363,694 -0.11(-1.20%)
Sep 09, 2005 9.486 9.640 9.410 9.534 3,186,600 +0.10(+1.10%)
Sep 08, 2005 9.584 9.586 9.377 9.430 5,026,259 -0.22(-2.25%)
Sep 07, 2005 9.884 9.884 9.593 9.647 5,061,357 -0.21(-2.09%)
Sep 06, 2005 9.676 9.973 9.538 9.852 13,257,208 +0.57(+6.17%)
Sep 02, 2005 9.373 9.373 9.223 9.280 5,602,671 +0.03(+0.34%)
Sep 01, 2005 8.921 9.297 8.921 9.249 15,664,909 +0.42(+4.76%)
Aug 31, 2005 8.215 8.849 8.213 8.828 9,970,714 +0.63(+7.70%)
Aug 30, 2005 8.223 8.301 8.188 8.197 2,399,872 -0.01(-0.16%)
Aug 29, 2005 8.149 8.351 8.143 8.210 3,087,786 -0.00(-0.02%)
Aug 26, 2005 8.334 8.354 8.128 8.212 3,299,453 -0.16(-1.90%)
Aug 25, 2005 8.488 8.512 8.338 8.371 2,516,774 -0.11(-1.33%)
Aug 24, 2005 8.538 8.582 8.380 8.484 3,166,891 -0.10(-1.12%)
Aug 23, 2005 8.669 8.723 8.525 8.580 1,745,165 -0.11(-1.22%)
Aug 22, 2005 8.604 8.715 8.599 8.686 1,463,573 +0.12(+1.41%)
Aug 19, 2005 8.667 8.680 8.510 8.565 1,792,682 -0.06(-0.75%)
Aug 18, 2005 8.651 8.677 8.530 8.630 4,681,492 +0.04(+0.41%)
Aug 17, 2005 8.688 8.688 8.556 8.595 3,581,314 -0.09(-1.04%)
Aug 16, 2005 8.751 8.828 8.614 8.686 3,033,520 -0.15(-1.68%)
Aug 15, 2005 8.788 8.841 8.686 8.834 1,883,936 +0.02(+0.25%)
Aug 12, 2005 8.899 8.899 8.730 8.812 2,206,564 -0.09(-1.04%)
Aug 11, 2005 8.701 8.908 8.693 8.904 2,465,207 +0.21(+2.43%)
Aug 10, 2005 8.777 8.799 8.656 8.693 2,635,836 +0.02(+0.19%)
Aug 09, 2005 8.693 8.769 8.615 8.677 2,375,573 +0.03(+0.34%)
Aug 08, 2005 8.658 8.719 8.578 8.647 1,709,797 +0.01(+0.17%)
Aug 05, 2005 8.854 8.854 8.543 8.632 3,509,499 -0.22(-2.51%)
Aug 04, 2005 8.901 9.038 8.845 8.854 4,315,936 +0.10(+1.16%)
Aug 03, 2005 8.852 8.882 8.752 8.752 1,688,738 -0.07(-0.82%)
Aug 02, 2005 8.815 8.973 8.797 8.825 2,582,380 +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.