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

6.360 +0.180 (+2.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 9.621 9.793 9.615 9.727 3,653,904 +0.17(+1.74%)
Oct 28, 2005 9.335 9.572 9.287 9.561 4,676,045 +0.33(+3.54%)
Oct 27, 2005 9.387 9.402 9.167 9.234 3,956,880 -0.13(-1.44%)
Oct 26, 2005 9.238 9.453 9.214 9.369 3,676,387 +0.12(+1.31%)
Oct 25, 2005 9.346 9.488 9.188 9.247 3,443,267 -0.04(-0.44%)
Oct 24, 2005 9.107 9.303 8.973 9.288 5,853,688 +0.18(+1.99%)
Oct 21, 2005 9.055 9.204 8.935 9.107 4,964,032 +0.10(+1.14%)
Oct 20, 2005 9.285 9.432 8.926 9.004 5,609,059 -0.29(-3.08%)
Oct 19, 2005 9.004 9.296 8.836 9.290 5,391,463 +0.21(+2.37%)
Oct 18, 2005 9.197 9.210 9.031 9.075 2,576,896 -0.13(-1.46%)
Oct 17, 2005 8.920 9.244 8.920 9.210 4,277,520 +0.32(+3.61%)
Oct 14, 2005 9.103 9.165 8.735 8.889 9,328,270 -0.17(-1.88%)
Oct 13, 2005 8.911 9.152 8.771 9.059 6,225,181 -0.10(-1.06%)
Oct 12, 2005 9.496 9.496 9.083 9.156 6,606,309 -0.32(-3.33%)
Oct 11, 2005 9.587 9.608 9.438 9.471 5,803,103 -0.04(-0.43%)
Oct 10, 2005 9.518 9.613 9.427 9.513 4,166,447 +0.03(+0.35%)
Oct 07, 2005 9.367 9.503 9.161 9.479 6,167,904 +0.31(+3.36%)
Oct 06, 2005 9.486 9.537 9.059 9.171 6,521,465 -0.39(-4.12%)
Oct 05, 2005 9.731 9.754 9.516 9.565 5,405,113 -0.21(-2.18%)
Oct 04, 2005 9.989 10.01 9.778 9.778 5,526,089 -0.15(-1.47%)
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.