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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 11.97 12.11 11.82 12.09 3,377,747 +0.10(+0.82%)
Mar 30, 2006 11.91 12.11 11.90 11.99 4,665,563 +0.17(+1.44%)
Mar 29, 2006 11.63 11.84 11.54 11.82 4,629,115 +0.19(+1.66%)
Mar 28, 2006 12.00 12.01 11.54 11.63 4,552,710 -0.44(-3.67%)
Mar 27, 2006 12.04 12.07 11.89 12.07 4,661,243 -0.01(-0.09%)
Mar 24, 2006 11.99 12.14 11.77 12.08 1,943,332 +0.10(+0.80%)
Mar 23, 2006 12.20 12.31 11.91 11.99 2,816,454 -0.18(-1.51%)
Mar 22, 2006 12.00 12.19 11.95 12.17 2,929,037 +0.12(+1.03%)
Mar 21, 2006 12.21 12.22 11.92 12.05 4,434,188 -0.17(-1.37%)
Mar 20, 2006 12.19 12.25 12.15 12.21 3,927,431 +0.09(+0.76%)
Mar 17, 2006 12.14 12.24 12.02 12.12 5,901,541 -0.04(-0.29%)
Mar 16, 2006 11.82 12.21 11.82 12.15 19,260,532 +0.38(+3.19%)
Mar 15, 2006 11.37 11.82 11.35 11.78 6,929,634 +0.54(+4.78%)
Mar 14, 2006 11.20 11.27 11.09 11.24 4,731,438 +0.09(+0.85%)
Mar 13, 2006 11.11 11.27 11.11 11.15 3,183,360 +0.08(+0.74%)
Mar 10, 2006 10.99 11.09 10.92 11.07 2,378,273 +0.09(+0.83%)
Mar 09, 2006 11.12 11.28 10.90 10.97 3,341,300 -0.02(-0.15%)
Mar 08, 2006 10.91 11.01 10.79 10.99 3,940,660 -0.04(-0.32%)
Mar 07, 2006 11.25 11.25 10.79 11.03 5,771,950 -0.34(-3.00%)
Mar 06, 2006 11.62 11.66 11.35 11.37 3,763,552 -0.19(-1.62%)
Mar 03, 2006 11.46 11.59 11.41 11.55 2,297,548 +0.06(+0.56%)
Mar 02, 2006 11.62 11.64 11.43 11.49 3,283,254 -0.13(-1.10%)
Mar 01, 2006 11.49 11.72 11.49 11.62 7,067,595 +0.18(+1.57%)
Feb 28, 2006 11.64 11.64 11.34 11.44 4,617,506 -0.21(-1.77%)
Feb 27, 2006 11.77 11.84 11.58 11.64 2,659,595 -0.15(-1.24%)
Feb 24, 2006 11.82 11.88 11.71 11.79 3,774,891 +0.02(+0.16%)
Feb 23, 2006 11.55 11.80 11.52 11.77 5,311,360 +0.25(+2.19%)
Feb 22, 2006 11.46 11.57 11.37 11.52 4,826,742 +0.20(+1.78%)
Feb 21, 2006 11.26 11.38 11.26 11.32 4,400,440 +0.07(+0.66%)
Feb 17, 2006 11.18 11.28 11.13 11.24 3,197,939 +0.13(+1.18%)
Feb 16, 2006 11.12 11.16 11.06 11.11 5,437,442 +0.11(+0.99%)
Feb 15, 2006 11.01 11.09 10.89 11.00 6,019,524 +0.17(+1.56%)
Feb 14, 2006 10.50 10.91 10.37 10.83 10,314,671 +0.35(+3.36%)
Feb 13, 2006 10.82 10.93 10.48 10.48 8,035,211 -0.48(-4.38%)
Feb 10, 2006 11.50 11.50 10.80 10.96 12,527,446 -0.51(-4.49%)
Feb 09, 2006 11.66 11.72 11.46 11.48 3,667,978 -0.03(-0.26%)
Feb 08, 2006 11.76 11.78 11.42 11.51 4,522,202 -0.22(-1.88%)
Feb 07, 2006 12.00 12.06 11.69 11.73 3,469,001 -0.37(-3.08%)
Feb 06, 2006 11.93 12.15 11.90 12.10 3,225,207 +0.27(+2.32%)
Feb 03, 2006 11.99 11.99 11.48 11.82 4,823,502 -0.21(-1.74%)
Feb 02, 2006 12.27 12.28 11.99 12.03 2,642,046 -0.24(-1.96%)
Feb 01, 2006 12.22 12.29 12.18 12.27 4,420,149 +0.06(+0.46%)
Jan 31, 2006 12.22 12.23 12.14 12.22 7,004,419 +0.02(+0.18%)
Jan 30, 2006 12.04 12.20 11.99 12.20 5,683,396 +0.08(+0.63%)
Jan 27, 2006 12.19 12.44 11.78 12.12 9,290,629 -0.12(-1.00%)
Jan 26, 2006 12.09 12.27 12.09 12.24 10,897,023 +0.24(+1.97%)
Jan 25, 2006 12.07 12.13 11.90 12.01 2,703,062 +0.06(+0.48%)
Jan 24, 2006 11.79 11.96 11.73 11.95 5,443,112 +0.27(+2.33%)
Jan 23, 2006 11.70 11.75 11.59 11.68 2,956,575 +0.06(+0.56%)
Jan 20, 2006 12.04 12.05 11.59 11.61 7,749,030 -0.00(-0.03%)
Jan 19, 2006 11.51 11.70 11.45 11.62 4,392,341 +0.28(+2.48%)
Jan 18, 2006 11.30 11.40 11.23 11.33 4,169,065 -0.21(-1.81%)
Jan 17, 2006 11.78 11.78 11.41 11.54 2,739,239 -0.09(-0.75%)
Jan 13, 2006 11.65 11.66 11.54 11.63 2,149,058 -0.01(-0.13%)
Jan 12, 2006 11.87 11.89 11.53 11.65 3,754,103 -0.17(-1.43%)
Jan 11, 2006 11.67 11.90 11.60 11.81 8,227,438 +0.52(+4.62%)
Jan 10, 2006 11.19 11.33 11.13 11.29 2,524,604 -0.01(-0.05%)
Jan 09, 2006 11.37 11.37 11.12 11.30 4,825,392 -0.08(-0.73%)
Jan 06, 2006 11.41 11.46 11.21 11.38 2,777,577 +0.01(+0.13%)
Jan 05, 2006 11.56 11.58 11.30 11.37 2,578,330 -0.19(-1.65%)
Jan 04, 2006 11.56 11.67 11.49 11.56 4,003,566 +0.08(+0.73%)
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.