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

8.905 +0.055 (+0.62%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 10.19 10.50 10.13 10.43 2,700,092 +0.16(+1.59%)
Nov 29, 2005 10.41 10.43 10.24 10.26 2,495,715 -0.07(-0.72%)
Nov 28, 2005 10.54 10.56 10.24 10.34 2,682,003 -0.12(-1.17%)
Nov 25, 2005 10.38 10.49 10.38 10.46 1,190,621 +0.08(+0.77%)
Nov 23, 2005 10.62 10.62 10.34 10.38 3,001,122 -0.17(-1.63%)
Nov 22, 2005 10.70 10.70 10.52 10.55 4,098,330 -0.04(-0.39%)
Nov 21, 2005 10.56 10.66 10.56 10.59 2,694,152 +0.05(+0.46%)
Nov 18, 2005 10.60 10.63 10.43 10.55 3,909,072 -0.00(-0.04%)
Nov 17, 2005 10.37 10.57 10.34 10.55 5,745,492 +0.29(+2.82%)
Nov 16, 2005 10.22 10.29 10.12 10.26 5,838,906 +0.27(+2.71%)
Nov 15, 2005 10.07 10.10 9.953 9.990 2,561,591 -0.08(-0.75%)
Nov 14, 2005 9.930 10.07 9.915 10.07 2,174,167 +0.14(+1.36%)
Nov 11, 2005 9.973 10.02 9.869 9.930 2,451,708 -0.07(-0.74%)
Nov 10, 2005 9.678 10.02 9.677 10.00 2,417,961 +0.24(+2.41%)
Nov 09, 2005 9.832 9.938 9.755 9.769 3,082,927 -0.06(-0.66%)
Nov 08, 2005 9.728 9.991 9.728 9.834 3,519,758 -0.19(-1.85%)
Nov 07, 2005 9.867 10.03 9.817 10.02 3,014,891 +0.15(+1.56%)
Nov 04, 2005 9.712 9.880 9.630 9.865 2,739,779 +0.20(+2.07%)
Nov 03, 2005 9.925 10.01 9.615 9.665 3,899,083 -0.19(-1.95%)
Nov 02, 2005 9.751 9.906 9.723 9.858 3,288,653 +0.10(+0.99%)
Nov 01, 2005 9.645 9.814 9.571 9.762 4,222,252 +0.12(+1.23%)
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%)
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.