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

8.910 +0.060 (+0.68%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2005 8.921 9.297 8.921 9.249 15,664,909 +0.42(+4.76%)
Aug 31, 2005 8.215 8.849 8.213 8.828 9,970,714 +0.63(+7.70%)
Aug 30, 2005 8.223 8.301 8.188 8.197 2,399,872 -0.01(-0.16%)
Aug 29, 2005 8.149 8.351 8.143 8.210 3,087,786 -0.00(-0.02%)
Aug 26, 2005 8.334 8.354 8.128 8.212 3,299,453 -0.16(-1.90%)
Aug 25, 2005 8.488 8.512 8.338 8.371 2,516,774 -0.11(-1.33%)
Aug 24, 2005 8.538 8.582 8.380 8.484 3,166,891 -0.10(-1.12%)
Aug 23, 2005 8.669 8.723 8.525 8.580 1,745,165 -0.11(-1.22%)
Aug 22, 2005 8.604 8.715 8.599 8.686 1,463,573 +0.12(+1.41%)
Aug 19, 2005 8.667 8.680 8.510 8.565 1,792,682 -0.06(-0.75%)
Aug 18, 2005 8.651 8.677 8.530 8.630 4,681,492 +0.04(+0.41%)
Aug 17, 2005 8.688 8.688 8.556 8.595 3,581,314 -0.09(-1.04%)
Aug 16, 2005 8.751 8.828 8.614 8.686 3,033,520 -0.15(-1.68%)
Aug 15, 2005 8.788 8.841 8.686 8.834 1,883,936 +0.02(+0.25%)
Aug 12, 2005 8.899 8.899 8.730 8.812 2,206,564 -0.09(-1.04%)
Aug 11, 2005 8.701 8.908 8.693 8.904 2,465,207 +0.21(+2.43%)
Aug 10, 2005 8.777 8.799 8.656 8.693 2,635,836 +0.02(+0.19%)
Aug 09, 2005 8.693 8.769 8.615 8.677 2,375,573 +0.03(+0.34%)
Aug 08, 2005 8.658 8.719 8.578 8.647 1,709,797 +0.01(+0.17%)
Aug 05, 2005 8.854 8.854 8.543 8.632 3,509,499 -0.22(-2.51%)
Aug 04, 2005 8.901 9.038 8.845 8.854 4,315,936 +0.10(+1.16%)
Aug 03, 2005 8.852 8.882 8.752 8.752 1,688,738 -0.07(-0.82%)
Aug 02, 2005 8.815 8.973 8.797 8.825 2,582,380 +0.11(+1.23%)
Aug 01, 2005 8.852 8.889 8.706 8.717 2,880,170 -0.02(-0.19%)
Jul 29, 2005 8.778 8.789 8.667 8.734 3,012,461 +0.04(+0.51%)
Jul 28, 2005 8.497 8.697 8.482 8.689 4,783,815 +0.27(+3.26%)
Jul 27, 2005 8.325 8.445 8.264 8.415 2,984,923 +0.17(+2.11%)
Jul 26, 2005 8.315 8.341 8.219 8.241 2,007,587 +0.00(+0.04%)
Jul 25, 2005 8.478 8.489 8.219 8.238 2,852,362 -0.12(-1.40%)
Jul 22, 2005 8.339 8.401 8.306 8.354 3,028,930 +0.07(+0.83%)
Jul 21, 2005 8.460 8.519 8.226 8.286 2,929,037 -0.09(-1.11%)
Jul 20, 2005 8.201 8.391 8.197 8.378 3,694,707 +0.19(+2.26%)
Jul 19, 2005 8.060 8.262 8.032 8.193 2,811,595 +0.20(+2.53%)
Jul 18, 2005 8.121 8.121 7.951 7.991 3,439,843 -0.04(-0.55%)
Jul 15, 2005 8.223 8.223 7.984 8.036 4,730,359 -0.19(-2.27%)
Jul 14, 2005 8.269 8.321 8.199 8.223 2,592,639 -0.01(-0.18%)
Jul 13, 2005 8.251 8.260 8.188 8.238 2,340,206 -0.00(-0.02%)
Jul 12, 2005 8.219 8.278 8.176 8.239 1,135,275 +0.06(+0.72%)
Jul 11, 2005 8.154 8.278 8.154 8.180 2,111,261 +0.03(+0.34%)
Jul 08, 2005 8.106 8.225 8.084 8.152 4,293,257 +0.09(+1.15%)
Jul 07, 2005 8.056 8.075 7.919 8.060 3,444,703 +0.00(+0.05%)
Jul 06, 2005 7.906 8.106 7.906 8.056 2,952,255 +0.17(+2.14%)
Jul 05, 2005 7.788 7.928 7.762 7.888 1,704,127 +0.10(+1.26%)
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.