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

8.590 USD +0.280 (+3.37%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 28.37 28.63 28.19 28.49 2,006,600 +0.20(+0.69%)
Jun 29, 2006 27.05 28.29 26.96 28.29 3,156,600 +1.32(+4.89%)
Jun 28, 2006 26.76 27.16 26.42 26.97 1,981,800 +0.14(+0.54%)
Jun 27, 2006 27.70 27.96 26.68 26.83 2,300,500 -0.75(-2.74%)
Jun 26, 2006 27.67 27.84 27.34 27.58 1,010,000 +0.02(+0.07%)
Jun 23, 2006 27.78 28.06 27.10 27.56 1,748,300 -0.20(-0.72%)
Jun 22, 2006 27.77 27.84 26.83 27.76 2,322,200 +0.14(+0.49%)
Jun 21, 2006 26.40 27.72 26.40 27.62 2,800,800 +1.20(+4.54%)
Jun 20, 2006 26.32 26.85 26.00 26.42 3,756,300 +0.66(+2.58%)
Jun 19, 2006 27.31 27.40 25.63 25.76 2,879,000 -1.20(-4.45%)
Jun 16, 2006 27.73 27.75 26.52 26.96 2,910,000 -0.36(-1.32%)
Jun 15, 2006 25.70 27.48 25.57 27.32 6,036,700 +2.55(+10.29%)
Jun 14, 2006 24.07 24.97 23.88 24.77 5,574,800 +0.93(+3.90%)
Jun 13, 2006 24.29 25.16 23.77 23.84 5,434,100 -0.73(-2.95%)
Jun 12, 2006 25.82 25.95 24.39 24.57 4,182,100 -1.25(-4.84%)
Jun 09, 2006 26.83 26.95 25.70 25.82 2,827,300 -0.73(-2.73%)
Jun 08, 2006 26.51 26.61 25.75 26.54 4,958,500 -0.46(-1.70%)
Jun 07, 2006 27.89 28.10 27.00 27.00 3,315,400 -1.00(-3.57%)
Jun 06, 2006 28.50 28.75 27.88 28.00 2,786,000 -1.00(-3.45%)
Jun 05, 2006 30.25 30.27 28.96 29.00 1,244,200 -1.15(-3.81%)
Jun 02, 2006 30.01 30.29 29.70 30.15 2,414,200 +0.70(+2.39%)
Jun 01, 2006 28.95 29.59 27.91 29.45 2,498,100 +0.96(+3.37%)
May 31, 2006 29.09 29.25 28.33 28.49 1,761,100 -0.29(-1.01%)
May 30, 2006 29.89 29.89 28.67 28.77 1,985,900 -1.49(-4.92%)
May 26, 2006 30.12 30.50 29.66 30.26 2,071,600 +0.46(+1.56%)
May 25, 2006 29.24 29.96 28.61 29.80 2,177,100 +1.01(+3.53%)
May 24, 2006 29.55 29.63 28.12 28.79 3,499,800 -0.76(-2.56%)
May 23, 2006 30.26 30.77 29.54 29.54 2,395,700 -0.22(-0.74%)
May 22, 2006 31.00 31.00 29.12 29.76 3,015,900 -1.25(-4.05%)
May 19, 2006 31.58 31.62 30.40 31.01 2,978,900 -0.01(-0.03%)
May 18, 2006 31.75 31.84 31.02 31.02 2,254,800 -0.43(-1.37%)
May 17, 2006 32.81 32.81 31.17 31.45 2,548,300 -1.48(-4.49%)
May 16, 2006 33.60 33.76 32.69 32.94 1,588,500 -0.34(-1.02%)
May 15, 2006 33.49 33.84 32.87 33.28 1,505,800 -0.99(-2.90%)
May 12, 2006 35.53 35.53 33.46 34.27 2,129,100 -1.51(-4.23%)
May 11, 2006 35.92 36.04 35.64 35.78 1,933,400 +0.03(+0.08%)
May 10, 2006 35.85 36.04 35.36 35.76 1,605,800 -0.04(-0.11%)
May 09, 2006 35.92 35.94 35.61 35.79 1,572,400 -0.05(-0.15%)
May 08, 2006 35.28 36.00 35.15 35.85 3,749,900 +0.80(+2.28%)
May 05, 2006 34.72 35.33 34.72 35.05 1,590,300 -0.10(-0.28%)
May 04, 2006 34.97 35.33 34.72 35.15 2,878,800 +0.32(+0.92%)
May 03, 2006 34.99 35.10 34.62 34.83 1,170,200 -0.12(-0.34%)
May 02, 2006 34.29 34.97 34.10 34.95 1,406,900 +0.74(+2.18%)
May 01, 2006 33.72 34.45 33.72 34.21 964,300 +0.45(+1.32%)
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%)
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.