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

8.340 USD +0.250 (+3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 33.21 33.83 33.14 33.76 1,021,900 +0.61(+1.84%)
Apr 27, 2006 33.50 33.62 32.90 33.15 1,166,600 -0.60(-1.79%)
Apr 26, 2006 33.15 33.92 33.12 33.76 1,247,600 +0.65(+1.95%)
Apr 25, 2006 32.78 33.12 32.60 33.11 1,163,900 +0.40(+1.24%)
Apr 24, 2006 33.25 33.25 32.63 32.71 1,274,500 -0.51(-1.55%)
Apr 21, 2006 33.28 33.67 32.78 33.22 1,632,800 -0.08(-0.24%)
Apr 20, 2006 34.38 34.39 33.29 33.30 1,871,200 -1.15(-3.32%)
Apr 19, 2006 33.94 34.45 33.72 34.45 1,266,800 +0.31(+0.92%)
Apr 18, 2006 33.22 34.15 33.22 34.13 1,146,100 +1.10(+3.31%)
Apr 17, 2006 33.45 33.47 32.78 33.03 871,100 +0.01(+0.02%)
Apr 13, 2006 32.99 33.12 32.56 33.03 498,600 +0.03(+0.11%)
Apr 12, 2006 33.49 33.60 32.78 32.99 793,400 -0.40(-1.18%)
Apr 11, 2006 34.20 34.22 33.20 33.39 1,444,200 -0.51(-1.52%)
Apr 10, 2006 33.25 34.16 33.25 33.90 1,442,200 +0.25(+0.76%)
Apr 07, 2006 34.10 34.38 33.35 33.65 1,741,000 -0.45(-1.32%)
Apr 06, 2006 33.95 34.47 33.88 34.10 1,502,100 +0.14(+0.41%)
Apr 05, 2006 33.72 34.02 33.35 33.96 1,130,700 +0.51(+1.52%)
Apr 04, 2006 32.91 33.61 32.76 33.45 1,374,900 +0.49(+1.50%)
Apr 03, 2006 32.53 33.17 32.51 32.96 1,748,100 +0.32(+0.97%)
Mar 31, 2006 32.33 32.69 31.92 32.64 1,251,100 +0.26(+0.82%)
Mar 30, 2006 32.15 32.70 32.12 32.38 1,728,100 +0.46(+1.44%)
Mar 29, 2006 31.39 31.98 31.17 31.92 1,714,600 +0.52(+1.66%)
Mar 28, 2006 32.38 32.43 31.16 31.39 1,686,300 -1.20(-3.67%)
Mar 27, 2006 32.49 32.60 32.10 32.59 1,726,500 -0.03(-0.09%)
Mar 24, 2006 32.36 32.78 31.77 32.62 719,800 +0.26(+0.80%)
Mar 23, 2006 32.92 33.23 32.15 32.36 1,043,200 -0.49(-1.51%)
Mar 22, 2006 32.40 32.90 32.25 32.85 1,084,900 +0.33(+1.03%)
Mar 21, 2006 32.97 32.99 32.17 32.52 1,642,400 -0.45(-1.36%)
Mar 20, 2006 32.92 33.08 32.80 32.97 1,454,700 +0.25(+0.76%)
Mar 17, 2006 32.78 33.04 32.46 32.72 2,185,900 -0.09(-0.29%)
Mar 16, 2006 31.91 32.96 31.90 32.81 7,134,000 +1.02(+3.19%)
Mar 15, 2006 30.70 31.90 30.63 31.80 2,566,700 +1.45(+4.78%)
Mar 14, 2006 30.24 30.44 29.95 30.35 1,752,500 +0.26(+0.85%)
Mar 13, 2006 29.99 30.44 29.99 30.09 1,179,100 +0.22(+0.74%)
Mar 10, 2006 29.66 29.94 29.48 29.88 880,900 +0.25(+0.83%)
Mar 09, 2006 30.02 30.45 29.42 29.63 1,237,600 -0.04(-0.15%)
Mar 08, 2006 29.45 29.73 29.14 29.67 1,459,600 -0.10(-0.32%)
Mar 07, 2006 30.38 30.38 29.12 29.77 2,137,900 -0.92(-3.00%)
Mar 06, 2006 31.38 31.47 30.64 30.69 1,394,000 -0.50(-1.62%)
Mar 03, 2006 30.95 31.29 30.80 31.20 851,000 +0.18(+0.56%)
Mar 02, 2006 31.36 31.43 30.85 31.02 1,216,100 -0.34(-1.10%)
Mar 01, 2006 31.02 31.63 31.02 31.36 2,617,800 +0.49(+1.57%)
Feb 28, 2006 31.43 31.42 30.61 30.88 1,710,300 -0.55(-1.77%)
Feb 27, 2006 31.79 31.96 31.26 31.43 985,100 -0.40(-1.24%)
Feb 24, 2006 31.92 32.08 31.61 31.83 1,398,200 +0.05(+0.16%)
Feb 23, 2006 31.17 31.86 31.09 31.78 1,967,300 +0.68(+2.19%)
Feb 22, 2006 30.95 31.23 30.70 31.10 1,787,800 +0.55(+1.78%)
Feb 21, 2006 30.40 30.74 30.39 30.55 1,629,900 +0.20(+0.66%)
Feb 17, 2006 30.18 30.45 30.05 30.36 1,184,500 +0.36(+1.18%)
Feb 16, 2006 30.02 30.12 29.85 30.00 2,014,000 +0.30(+0.99%)
Feb 15, 2006 29.74 29.95 29.40 29.70 2,229,600 +0.45(+1.56%)
Feb 14, 2006 28.36 29.46 28.00 29.25 3,820,500 +0.95(+3.36%)
Feb 13, 2006 29.20 29.50 28.30 28.30 2,976,200 -1.30(-4.38%)
Feb 10, 2006 31.05 31.05 29.17 29.59 4,640,100 -1.39(-4.49%)
Feb 09, 2006 31.49 31.65 30.93 30.99 1,358,600 -0.08(-0.26%)
Feb 08, 2006 31.75 31.80 30.84 31.07 1,675,000 -0.59(-1.88%)
Feb 07, 2006 32.40 32.56 31.55 31.66 1,284,900 -1.01(-3.08%)
Feb 06, 2006 32.22 32.80 32.13 32.67 1,194,600 +0.74(+2.32%)
Feb 03, 2006 32.38 32.38 31.00 31.92 1,786,600 -0.57(-1.74%)
Feb 02, 2006 33.13 33.17 32.38 32.49 978,600 -0.65(-1.96%)
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.