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

6.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 7.146 7.162 7.097 7.136 1,569,476 -0.02(-0.26%)
May 27, 2005 7.168 7.226 7.138 7.155 1,866,831 -0.01(-0.16%)
May 26, 2005 7.086 7.190 7.086 7.166 1,690,720 +0.10(+1.37%)
May 25, 2005 7.153 7.174 7.056 7.069 2,059,269 -0.08(-1.12%)
May 24, 2005 7.045 7.159 6.979 7.149 3,455,311 +0.12(+1.75%)
May 23, 2005 6.912 7.028 6.884 7.026 3,449,690 +0.11(+1.57%)
May 20, 2005 6.968 6.968 6.871 6.918 1,536,288 -0.05(-0.72%)
May 19, 2005 7.002 7.011 6.936 6.968 1,581,520 -0.01(-0.16%)
May 18, 2005 6.819 7.035 6.819 6.979 4,199,367 +0.16(+2.36%)
May 17, 2005 6.841 6.884 6.783 6.819 1,443,415 -0.02(-0.30%)
May 16, 2005 6.772 6.884 6.753 6.839 1,115,816 +0.07(+0.99%)
May 13, 2005 6.854 6.858 6.722 6.772 1,670,379 -0.08(-1.20%)
May 12, 2005 6.867 7.002 6.849 6.854 1,900,555 +0.01(+0.11%)
May 11, 2005 6.893 6.897 6.781 6.847 2,853,642 -0.05(-0.73%)
May 10, 2005 6.968 7.009 6.890 6.897 1,790,284 -0.04(-0.51%)
May 09, 2005 6.987 7.060 6.916 6.933 2,136,886 -0.06(-0.88%)
May 06, 2005 7.090 7.099 6.968 6.994 2,708,043 -0.18(-2.50%)
May 05, 2005 7.133 7.267 7.110 7.174 3,786,657 +0.02(+0.31%)
May 04, 2005 6.912 7.161 6.910 7.151 2,209,418 +0.20(+2.90%)
May 03, 2005 6.865 7.017 6.813 6.949 3,254,309 +0.08(+1.20%)
May 02, 2005 6.783 6.875 6.716 6.867 4,199,367 +0.14(+2.11%)
Apr 29, 2005 6.632 6.725 6.621 6.725 1,224,481 +0.11(+1.69%)
Apr 28, 2005 6.735 6.744 6.609 6.613 1,766,999 -0.15(-2.16%)
Apr 27, 2005 6.875 6.875 6.695 6.759 2,302,827 -0.14(-2.08%)
Apr 26, 2005 6.791 7.155 6.748 6.903 4,031,285 +0.12(+1.76%)
Apr 25, 2005 6.426 6.804 6.426 6.783 3,970,530 +0.36(+5.61%)
Apr 22, 2005 6.688 6.716 6.376 6.423 8,874,075 -0.24(-3.59%)
Apr 21, 2005 6.557 6.697 6.531 6.662 2,427,282 +0.12(+1.83%)
Apr 20, 2005 6.682 6.686 6.540 6.542 2,062,213 -0.14(-2.10%)
Apr 19, 2005 6.651 6.750 6.651 6.682 3,891,039 +0.10(+1.45%)
Apr 18, 2005 6.585 6.651 6.492 6.587 4,198,832 -0.02(-0.25%)
Apr 15, 2005 6.725 6.733 6.604 6.604 2,462,344 -0.15(-2.19%)
Apr 14, 2005 6.970 6.983 6.725 6.751 2,821,525 -0.22(-3.11%)
Apr 13, 2005 6.983 7.017 6.943 6.968 2,494,194 -0.05(-0.69%)
Apr 12, 2005 6.912 7.022 6.841 7.017 1,211,901 +0.10(+1.51%)
Apr 11, 2005 6.923 6.949 6.852 6.912 1,028,564 -0.01(-0.16%)
Apr 08, 2005 6.959 6.970 6.905 6.923 1,730,064 +0.01(+0.22%)
Apr 07, 2005 6.763 6.938 6.763 6.908 2,097,007 +0.13(+1.90%)
Apr 06, 2005 6.753 6.852 6.697 6.779 1,827,755 +0.03(+0.47%)
Apr 05, 2005 6.867 6.931 6.731 6.748 2,138,224 -0.11(-1.63%)
Apr 04, 2005 6.903 6.942 6.849 6.860 2,025,545 -0.02(-0.35%)
Apr 01, 2005 6.837 6.966 6.826 6.884 3,527,843 +0.11(+1.66%)
Mar 31, 2005 6.748 6.813 6.748 6.772 4,870,624 +0.04(+0.61%)
Mar 30, 2005 6.772 6.858 6.694 6.731 5,038,170 -0.10(-1.40%)
Mar 29, 2005 6.912 6.959 6.813 6.826 2,912,525 -0.10(-1.48%)
Mar 28, 2005 7.032 7.039 6.882 6.929 3,238,785 -0.10(-1.46%)
Mar 24, 2005 6.949 7.063 6.916 7.032 1,787,608 +0.09(+1.24%)
Mar 23, 2005 7.039 7.056 6.938 6.946 2,029,560 -0.10(-1.41%)
Mar 22, 2005 6.935 7.153 6.893 7.045 3,824,127 +0.06(+0.91%)
Mar 21, 2005 6.914 7.017 6.772 6.981 3,574,146 -0.07(-1.06%)
Mar 18, 2005 7.097 7.108 7.037 7.056 4,589,595 -0.05(-0.68%)
Mar 17, 2005 7.170 7.256 7.006 7.105 3,524,096 -0.06(-0.89%)
Mar 16, 2005 7.342 7.342 7.108 7.168 4,873,300 -0.18(-2.47%)
Mar 15, 2005 7.426 7.501 7.308 7.349 2,122,166 -0.08(-1.03%)
Mar 14, 2005 7.568 7.585 7.338 7.426 5,703,538 -0.16(-2.12%)
Mar 11, 2005 7.527 7.624 7.519 7.587 1,116,887 +0.01(+0.17%)
Mar 10, 2005 7.771 7.779 7.534 7.573 3,247,350 -0.21(-2.74%)
Mar 09, 2005 7.882 7.902 7.757 7.786 1,619,259 -0.10(-1.30%)
Mar 08, 2005 7.906 7.943 7.856 7.889 1,996,104 -0.02(-0.21%)
Mar 07, 2005 7.874 7.934 7.856 7.906 3,539,352 +0.07(+0.83%)
Mar 04, 2005 7.594 7.867 7.594 7.841 2,668,967 +0.28(+3.73%)
Mar 03, 2005 7.530 7.579 7.517 7.558 2,068,636 +0.03(+0.35%)
Mar 02, 2005 7.353 7.532 7.346 7.532 2,326,380 +0.18(+2.44%)
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.