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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 22.18 22.88 22.18 22.77 5,132,902 +0.59(+2.64%)
Oct 30, 2006 22.85 22.94 22.13 22.19 8,122,010 -0.44(-1.96%)
Oct 27, 2006 22.85 23.99 22.54 22.63 12,731,417 -1.07(-4.53%)
Oct 26, 2006 24.34 24.35 23.45 23.71 6,326,089 -0.63(-2.59%)
Oct 25, 2006 24.08 24.33 23.96 24.33 2,878,415 +0.26(+1.08%)
Oct 24, 2006 23.78 24.08 23.63 24.08 3,591,303 +0.24(+0.99%)
Oct 23, 2006 23.94 24.03 23.71 23.84 3,452,667 -0.10(-0.43%)
Oct 20, 2006 23.87 24.16 23.71 23.94 5,047,048 -0.10(-0.43%)
Oct 19, 2006 23.82 24.19 23.59 24.05 7,511,176 -0.04(-0.15%)
Oct 18, 2006 24.08 24.40 23.93 24.08 3,630,991 +0.10(+0.40%)
Oct 17, 2006 24.22 24.22 23.74 23.99 3,818,493 -0.41(-1.67%)
Oct 16, 2006 24.26 24.53 24.09 24.39 2,535,943 +0.27(+1.14%)
Oct 13, 2006 23.90 24.45 23.82 24.12 6,002,920 +0.28(+1.18%)
Oct 12, 2006 23.07 23.84 23.04 23.84 5,525,321 +0.95(+4.14%)
Oct 11, 2006 22.99 23.18 22.72 22.89 3,171,346 -0.19(-0.80%)
Oct 10, 2006 22.76 23.38 22.71 23.08 4,582,138 +0.22(+0.97%)
Oct 09, 2006 22.94 23.15 22.70 22.85 2,992,618 -0.24(-1.03%)
Oct 06, 2006 22.91 23.24 22.76 23.09 2,387,318 -0.05(-0.22%)
Oct 05, 2006 22.93 23.26 22.76 23.14 5,149,236 +0.28(+1.23%)
Oct 04, 2006 22.04 22.89 22.02 22.86 3,998,167 +0.64(+2.87%)
Oct 03, 2006 22.19 22.31 21.90 22.22 3,176,881 +0.05(+0.23%)
Oct 02, 2006 22.22 22.57 22.11 22.17 2,966,024 -0.11(-0.50%)
Sep 29, 2006 22.31 22.39 22.17 22.28 1,890,415 -0.02(-0.10%)
Sep 28, 2006 22.30 22.45 22.11 22.31 2,817,129 +0.12(+0.53%)
Sep 27, 2006 22.06 22.45 22.04 22.19 4,122,223 -0.10(-0.47%)
Sep 26, 2006 22.08 22.48 21.91 22.29 3,623,431 +0.23(+1.04%)
Sep 25, 2006 21.53 22.09 21.24 22.06 4,227,382 +0.53(+2.48%)
Sep 22, 2006 21.55 21.64 21.26 21.53 3,607,637 -0.29(-1.32%)
Sep 21, 2006 22.42 22.52 21.73 21.82 4,935,680 -0.59(-2.64%)
Sep 20, 2006 22.26 22.59 22.20 22.41 4,023,005 +0.33(+1.48%)
Sep 19, 2006 22.67 22.74 21.88 22.08 6,185,563 -0.59(-2.58%)
Sep 18, 2006 22.04 22.82 21.96 22.67 4,624,526 +0.73(+3.34%)
Sep 15, 2006 21.91 21.96 21.77 21.93 3,874,920 +0.27(+1.23%)
Sep 14, 2006 21.52 21.79 21.22 21.67 2,565,101 -0.01(-0.07%)
Sep 13, 2006 21.25 21.74 21.25 21.68 4,650,579 +0.33(+1.56%)
Sep 12, 2006 20.59 21.36 20.59 21.35 5,045,293 +0.59(+2.86%)
Sep 11, 2006 20.58 20.96 20.51 20.76 5,433,527 -0.21(-1.02%)
Sep 08, 2006 21.53 21.59 20.89 20.97 9,248,782 -0.42(-1.97%)
Sep 07, 2006 21.11 21.65 20.93 21.39 3,488,845 -0.04(-0.17%)
Sep 06, 2006 22.11 22.18 21.40 21.43 3,231,417 -0.77(-3.47%)
Sep 05, 2006 22.40 22.56 22.11 22.20 2,897,719 +0.22(+1.01%)
Sep 01, 2006 21.54 22.00 21.24 21.98 2,795,666 +0.58(+2.70%)
Aug 31, 2006 21.63 21.77 21.38 21.40 2,610,593 -0.23(-1.06%)
Aug 30, 2006 21.45 21.71 21.22 21.63 2,343,580 +0.30(+1.39%)
Aug 29, 2006 21.25 21.40 21.01 21.33 1,857,612 +0.09(+0.42%)
Aug 28, 2006 20.88 21.39 20.85 21.25 2,081,698 +0.13(+0.63%)
Aug 25, 2006 20.85 21.16 20.68 21.11 2,445,769 +0.31(+1.50%)
Aug 24, 2006 21.12 21.13 20.49 20.80 3,595,623 -0.02(-0.11%)
Aug 23, 2006 21.48 21.71 20.76 20.82 3,296,888 -0.73(-3.37%)
Aug 22, 2006 21.33 21.70 21.25 21.55 2,695,907 -0.08(-0.38%)
Aug 21, 2006 21.77 21.77 21.35 21.63 1,699,538 -0.14(-0.65%)
Aug 18, 2006 21.48 21.85 21.22 21.77 3,800,405 +0.28(+1.31%)
Aug 17, 2006 21.51 21.56 21.19 21.49 4,292,042 +0.08(+0.38%)
Aug 16, 2006 21.13 21.52 20.91 21.41 4,579,573 +0.62(+2.99%)
Aug 15, 2006 20.59 20.96 20.34 20.79 5,458,366 +0.56(+2.75%)
Aug 14, 2006 21.17 21.18 20.19 20.23 3,673,513 -0.45(-2.18%)
Aug 11, 2006 20.58 20.93 20.50 20.68 3,308,632 +0.10(+0.50%)
Aug 10, 2006 20.51 20.78 20.36 20.58 5,611,986 -0.21(-1.00%)
Aug 09, 2006 21.26 21.63 20.74 20.79 4,381,811 -0.44(-2.09%)
Aug 08, 2006 21.48 21.68 21.05 21.23 3,820,518 -0.25(-1.17%)
Aug 07, 2006 21.33 21.59 21.23 21.48 1,930,373 -0.13(-0.62%)
Aug 04, 2006 21.85 22.41 21.35 21.62 3,707,261 +0.03(+0.14%)
Aug 03, 2006 20.82 21.82 20.77 21.59 3,580,504 +0.40(+1.89%)
Aug 02, 2006 20.71 21.33 20.71 21.19 2,689,158 +0.44(+2.11%)
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.