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

6.360 +0.180 (+2.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 10.60 10.70 10.53 10.64 5,370,587 +0.07(+0.69%)
Jun 29, 2006 10.11 10.57 10.07 10.57 8,448,517 +0.49(+4.89%)
Jun 28, 2006 10.00 10.15 9.873 10.08 5,304,210 +0.05(+0.54%)
Jun 27, 2006 10.35 10.45 9.968 10.02 6,157,199 -0.28(-2.74%)
Jun 26, 2006 10.34 10.40 10.22 10.30 2,703,225 +0.01(+0.07%)
Jun 23, 2006 10.38 10.48 10.13 10.30 4,679,257 -0.07(-0.72%)
Jun 22, 2006 10.38 10.40 10.02 10.37 6,215,278 +0.05(+0.49%)
Jun 21, 2006 9.864 10.36 9.864 10.32 7,496,232 +0.45(+4.54%)
Jun 20, 2006 9.834 10.03 9.714 9.873 10,053,591 +0.25(+2.58%)
Jun 19, 2006 10.20 10.24 9.576 9.625 7,705,531 -0.45(-4.45%)
Jun 16, 2006 10.36 10.37 9.910 10.07 7,788,502 -0.13(-1.32%)
Jun 15, 2006 9.602 10.27 9.552 10.21 16,156,993 +0.95(+10.29%)
Jun 14, 2006 8.993 9.329 8.922 9.255 14,920,736 +0.35(+3.90%)
Jun 13, 2006 9.075 9.399 8.881 8.907 14,544,157 -0.27(-2.95%)
Jun 12, 2006 9.645 9.694 9.115 9.178 11,193,228 -0.47(-4.84%)
Jun 09, 2006 10.02 10.07 9.602 9.645 7,567,158 -0.27(-2.73%)
Jun 08, 2006 9.905 9.940 9.621 9.916 13,271,233 -0.17(-1.70%)
Jun 07, 2006 10.42 10.50 10.09 10.09 8,873,539 -0.37(-3.57%)
Jun 06, 2006 10.65 10.74 10.42 10.46 7,456,620 -0.37(-3.45%)
Jun 05, 2006 11.30 11.31 10.82 10.84 3,330,053 -0.43(-3.81%)
Jun 02, 2006 11.21 11.32 11.10 11.26 6,461,512 +0.26(+2.39%)
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.