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

8.090 USD +0.210 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 31.43 31.42 30.61 30.88 1,710,300 -0.55(-1.77%)
Feb 27, 2006 31.79 31.96 31.26 31.43 985,100 -0.40(-1.24%)
Feb 24, 2006 31.92 32.08 31.61 31.83 1,398,200 +0.05(+0.16%)
Feb 23, 2006 31.17 31.86 31.09 31.78 1,967,300 +0.68(+2.19%)
Feb 22, 2006 30.95 31.23 30.70 31.10 1,787,800 +0.55(+1.78%)
Feb 21, 2006 30.40 30.74 30.39 30.55 1,629,900 +0.20(+0.66%)
Feb 17, 2006 30.18 30.45 30.05 30.36 1,184,500 +0.36(+1.18%)
Feb 16, 2006 30.02 30.12 29.85 30.00 2,014,000 +0.30(+0.99%)
Feb 15, 2006 29.74 29.95 29.40 29.70 2,229,600 +0.45(+1.56%)
Feb 14, 2006 28.36 29.46 28.00 29.25 3,820,500 +0.95(+3.36%)
Feb 13, 2006 29.20 29.50 28.30 28.30 2,976,200 -1.30(-4.38%)
Feb 10, 2006 31.05 31.05 29.17 29.59 4,640,100 -1.39(-4.49%)
Feb 09, 2006 31.49 31.65 30.93 30.99 1,358,600 -0.08(-0.26%)
Feb 08, 2006 31.75 31.80 30.84 31.07 1,675,000 -0.59(-1.88%)
Feb 07, 2006 32.40 32.56 31.55 31.66 1,284,900 -1.01(-3.08%)
Feb 06, 2006 32.22 32.80 32.13 32.67 1,194,600 +0.74(+2.32%)
Feb 03, 2006 32.38 32.38 31.00 31.92 1,786,600 -0.57(-1.74%)
Feb 02, 2006 33.13 33.17 32.38 32.49 978,600 -0.65(-1.96%)
Feb 01, 2006 33.00 33.19 32.89 33.14 1,637,200 +0.15(+0.45%)
Jan 31, 2006 33.00 33.02 32.77 32.99 2,594,400 +0.06(+0.18%)
Jan 30, 2006 32.50 32.95 32.36 32.93 2,105,100 +0.21(+0.63%)
Jan 27, 2006 32.90 33.58 31.80 32.72 3,441,200 -0.33(-1.00%)
Jan 26, 2006 32.63 33.12 32.63 33.05 4,036,200 +0.64(+1.97%)
Jan 25, 2006 32.58 32.74 32.14 32.42 1,001,200 +0.16(+0.48%)
Jan 24, 2006 31.84 32.30 31.67 32.26 2,016,100 +0.73(+2.33%)
Jan 23, 2006 31.60 31.72 31.30 31.52 1,095,100 +0.17(+0.56%)
Jan 20, 2006 32.50 32.53 31.30 31.35 2,870,200 -0.01(-0.03%)
Jan 19, 2006 31.07 31.59 30.92 31.36 1,626,900 +0.76(+2.48%)
Jan 18, 2006 30.50 30.77 30.32 30.60 1,544,200 -0.57(-1.81%)
Jan 17, 2006 31.80 31.80 30.81 31.17 1,014,600 -0.23(-0.75%)
Jan 13, 2006 31.45 31.48 31.14 31.40 796,000 -0.04(-0.13%)
Jan 12, 2006 32.05 32.09 31.12 31.44 1,390,500 -0.45(-1.43%)
Jan 11, 2006 31.50 32.12 31.32 31.89 3,047,400 +1.41(+4.63%)
Jan 10, 2006 30.20 30.60 30.05 30.49 935,100 -0.01(-0.05%)
Jan 09, 2006 30.68 30.68 30.01 30.50 1,787,300 -0.23(-0.73%)
Jan 06, 2006 30.80 30.95 30.27 30.73 1,028,800 +0.04(+0.13%)
Jan 05, 2006 31.20 31.26 30.52 30.68 955,000 -0.52(-1.65%)
Jan 04, 2006 31.22 31.50 31.03 31.20 1,482,900 +0.23(+0.73%)
Jan 03, 2006 29.95 31.00 29.95 30.98 1,471,000 +1.31(+4.42%)
Dec 30, 2005 29.86 29.93 29.66 29.67 347,700 -0.31(-1.03%)
Dec 29, 2005 29.58 30.03 29.55 29.98 414,000 +0.22(+0.74%)
Dec 28, 2005 30.10 30.17 29.57 29.75 355,900 -0.24(-0.78%)
Dec 27, 2005 30.23 30.27 29.67 29.99 437,700 +0.00(+0.00%)
Dec 23, 2005 29.97 30.03 29.83 29.99 370,900 +0.03(+0.10%)
Dec 22, 2005 28.50 30.35 29.86 29.96 482,400 -0.04(-0.13%)
Dec 21, 2005 30.12 30.23 29.86 30.00 975,600 +0.11(+0.35%)
Dec 20, 2005 29.67 30.12 29.39 29.89 620,100 +0.23(+0.79%)
Dec 19, 2005 30.12 30.12 29.59 29.66 840,300 -0.34(-1.13%)
Dec 16, 2005 30.38 30.55 29.65 30.00 1,444,600 -0.38(-1.23%)
Dec 15, 2005 30.71 30.99 30.13 30.38 1,226,200 -0.26(-0.85%)
Dec 14, 2005 30.42 30.73 30.17 30.64 1,512,200 +0.24(+0.77%)
Dec 13, 2005 29.38 30.42 29.38 30.40 1,142,000 +1.02(+3.49%)
Dec 12, 2005 29.65 29.65 29.01 29.38 653,300 -0.25(-0.84%)
Dec 09, 2005 29.50 29.67 29.15 29.62 669,200 +0.31(+1.06%)
Dec 08, 2005 29.37 29.55 29.12 29.32 942,600 -0.05(-0.15%)
Dec 07, 2005 29.99 30.05 29.11 29.36 884,900 -0.48(-1.63%)
Dec 06, 2005 29.67 30.19 29.61 29.84 1,514,500 +0.51(+1.74%)
Dec 05, 2005 29.33 29.55 28.90 29.33 1,115,900 +0.08(+0.29%)
Dec 02, 2005 29.24 29.55 28.89 29.25 1,249,500 +0.17(+0.58%)
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.