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, 2006 10.87 10.93 10.58 10.64 4,713,515 -0.11(-1.01%)
May 30, 2006 11.17 11.17 10.71 10.75 5,315,184 -0.56(-4.92%)
May 26, 2006 11.26 11.39 11.08 11.31 5,544,557 +0.17(+1.56%)
May 25, 2006 10.92 11.19 10.69 11.13 5,826,923 +0.38(+3.53%)
May 24, 2006 11.04 11.07 10.51 10.75 9,367,079 -0.28(-2.56%)
May 23, 2006 11.31 11.50 11.04 11.04 6,411,998 -0.08(-0.74%)
May 22, 2006 11.58 11.58 10.88 11.12 8,071,939 -0.47(-4.05%)
May 19, 2006 11.80 11.82 11.36 11.59 7,972,910 -0.00(-0.03%)
May 18, 2006 11.86 11.90 11.59 11.59 6,034,884 -0.16(-1.37%)
May 17, 2006 12.26 12.26 11.65 11.75 6,820,426 -0.55(-4.49%)
May 16, 2006 12.56 12.61 12.21 12.31 4,251,558 -0.13(-1.02%)
May 15, 2006 12.51 12.64 12.28 12.43 4,030,215 -0.37(-2.90%)
May 12, 2006 13.27 13.27 12.50 12.80 5,698,453 -0.57(-4.23%)
May 11, 2006 13.42 13.47 13.32 13.37 5,174,670 +0.01(+0.08%)
May 10, 2006 13.39 13.47 13.21 13.36 4,297,861 -0.01(-0.11%)
May 09, 2006 13.42 13.43 13.30 13.37 4,208,467 -0.02(-0.15%)
May 08, 2006 13.18 13.45 13.13 13.39 10,036,462 +0.30(+2.28%)
May 05, 2006 12.97 13.20 12.97 13.10 4,256,376 -0.04(-0.28%)
May 04, 2006 13.07 13.20 12.97 13.13 7,704,996 +0.12(+0.92%)
May 03, 2006 13.08 13.11 12.94 13.01 3,131,994 -0.04(-0.34%)
May 02, 2006 12.81 13.06 12.74 13.06 3,765,513 +0.28(+2.18%)
May 01, 2006 12.60 12.87 12.60 12.78 2,580,911 +0.17(+1.32%)
Apr 28, 2006 12.41 12.64 12.38 12.61 2,735,075 +0.23(+1.84%)
Apr 27, 2006 12.52 12.56 12.29 12.39 3,122,359 -0.23(-1.79%)
Apr 26, 2006 12.39 12.68 12.38 12.61 3,339,153 +0.24(+1.95%)
Apr 25, 2006 12.25 12.38 12.18 12.37 3,115,133 +0.15(+1.24%)
Apr 24, 2006 12.42 12.42 12.19 12.22 3,411,149 -0.19(-1.55%)
Apr 21, 2006 12.44 12.58 12.25 12.41 4,370,126 -0.03(-0.24%)
Apr 20, 2006 12.85 12.85 12.44 12.44 5,008,194 -0.43(-3.32%)
Apr 19, 2006 12.68 12.87 12.60 12.87 3,390,541 +0.12(+0.92%)
Apr 18, 2006 12.41 12.76 12.41 12.75 3,067,492 +0.41(+3.31%)
Apr 17, 2006 12.50 12.50 12.25 12.34 2,331,465 +0.00(+0.02%)
Apr 13, 2006 12.33 12.38 12.17 12.34 1,334,483 +0.01(+0.11%)
Apr 12, 2006 12.51 12.55 12.25 12.33 2,123,504 -0.15(-1.18%)
Apr 11, 2006 12.78 12.78 12.40 12.48 3,865,345 -0.19(-1.52%)
Apr 10, 2006 12.42 12.76 12.42 12.67 3,859,992 +0.10(+0.76%)
Apr 07, 2006 12.74 12.85 12.46 12.57 4,659,719 -0.17(-1.32%)
Apr 06, 2006 12.68 12.88 12.66 12.74 4,020,312 +0.05(+0.41%)
Apr 05, 2006 12.60 12.71 12.46 12.69 3,026,274 +0.19(+1.53%)
Apr 04, 2006 12.30 12.56 12.24 12.50 3,679,866 +0.18(+1.50%)
Apr 03, 2006 12.15 12.40 12.15 12.31 4,678,721 +0.12(+0.97%)
Mar 31, 2006 12.08 12.21 11.93 12.20 3,348,520 +0.10(+0.82%)
Mar 30, 2006 12.01 12.22 12.00 12.10 4,625,192 +0.17(+1.44%)
Mar 29, 2006 11.73 11.95 11.64 11.92 4,589,060 +0.19(+1.66%)
Mar 28, 2006 12.10 12.12 11.64 11.73 4,513,316 -0.45(-3.67%)
Mar 27, 2006 12.14 12.18 11.99 12.18 4,620,910 -0.01(-0.09%)
Mar 24, 2006 12.09 12.25 11.87 12.19 1,926,516 +0.10(+0.80%)
Mar 23, 2006 12.30 12.42 12.01 12.09 2,792,084 -0.18(-1.51%)
Mar 22, 2006 12.11 12.29 12.05 12.28 2,903,692 +0.13(+1.03%)
Mar 21, 2006 12.32 12.33 12.02 12.15 4,395,820 -0.17(-1.36%)
Mar 20, 2006 12.30 12.36 12.26 12.32 3,893,448 +0.09(+0.76%)
Mar 17, 2006 12.25 12.34 12.13 12.23 5,850,476 -0.04(-0.29%)
Mar 16, 2006 11.92 12.31 11.92 12.26 19,093,874 +0.38(+3.19%)
Mar 15, 2006 11.47 11.92 11.44 11.88 6,869,673 +0.54(+4.78%)
Mar 14, 2006 11.30 11.37 11.19 11.34 4,690,498 +0.10(+0.85%)
Mar 13, 2006 11.21 11.37 11.21 11.24 3,155,815 +0.08(+0.74%)
Mar 10, 2006 11.08 11.19 11.01 11.16 2,357,694 +0.09(+0.83%)
Mar 09, 2006 11.22 11.38 10.99 11.07 3,312,388 -0.02(-0.15%)
Mar 08, 2006 11.00 11.11 10.89 11.09 3,906,562 -0.04(-0.32%)
Mar 07, 2006 11.35 11.35 10.88 11.12 5,722,006 -0.34(-3.00%)
Mar 06, 2006 11.72 11.76 11.45 11.47 3,730,986 -0.19(-1.62%)
Mar 03, 2006 11.56 11.69 11.51 11.66 2,277,668 +0.07(+0.56%)
Mar 02, 2006 11.72 11.74 11.53 11.59 3,254,844 -0.13(-1.10%)
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.