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

5.220 -0.020 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 11.12 11.15 11.04 11.04 933,896 -0.12(-1.03%)
Dec 29, 2005 11.01 11.18 11.00 11.16 1,111,973 +0.08(+0.74%)
Dec 28, 2005 11.21 11.23 11.01 11.08 955,920 -0.09(-0.78%)
Dec 27, 2005 11.26 11.27 11.05 11.17 1,175,629 +0.00(+0.00%)
Dec 23, 2005 11.16 11.18 11.10 11.17 996,209 +0.01(+0.10%)
Dec 22, 2005 10.61 11.30 11.12 11.15 1,295,690 -0.01(-0.13%)
Dec 21, 2005 11.22 11.26 11.12 11.17 2,620,388 +0.04(+0.35%)
Dec 20, 2005 11.05 11.21 10.94 11.13 1,665,542 +0.09(+0.79%)
Dec 19, 2005 11.22 11.22 11.02 11.04 2,256,982 -0.13(-1.13%)
Dec 16, 2005 11.31 11.38 11.04 11.17 3,880,087 -0.14(-1.24%)
Dec 15, 2005 11.44 11.54 11.22 11.31 3,293,481 -0.10(-0.85%)
Dec 14, 2005 11.33 11.44 11.23 11.41 4,061,656 +0.09(+0.77%)
Dec 13, 2005 10.94 11.33 10.94 11.32 3,067,326 +0.38(+3.49%)
Dec 12, 2005 11.04 11.04 10.80 10.94 1,754,714 -0.09(-0.84%)
Dec 09, 2005 10.98 11.05 10.85 11.03 1,797,421 +0.12(+1.06%)
Dec 08, 2005 10.93 11.00 10.84 10.91 2,531,753 -0.02(-0.15%)
Dec 07, 2005 11.17 11.19 10.84 10.93 2,376,775 -0.18(-1.62%)
Dec 06, 2005 11.04 11.24 11.02 11.11 4,067,833 +0.19(+1.74%)
Dec 05, 2005 10.92 11.00 10.76 10.92 2,997,223 +0.03(+0.29%)
Dec 02, 2005 10.89 11.00 10.76 10.89 3,356,063 +0.06(+0.58%)
Dec 01, 2005 10.60 10.85 10.58 10.83 4,196,758 +0.35(+3.30%)
Nov 30, 2005 10.24 10.56 10.18 10.48 2,686,193 +0.16(+1.59%)
Nov 29, 2005 10.46 10.48 10.29 10.32 2,482,869 -0.07(-0.72%)
Nov 28, 2005 10.60 10.61 10.29 10.39 2,668,198 -0.12(-1.17%)
Nov 25, 2005 10.43 10.55 10.43 10.51 1,184,493 +0.08(+0.77%)
Nov 23, 2005 10.67 10.67 10.40 10.43 2,985,674 -0.17(-1.63%)
Nov 22, 2005 10.75 10.75 10.57 10.61 4,077,234 -0.04(-0.39%)
Nov 21, 2005 10.61 10.71 10.61 10.65 2,680,284 +0.05(+0.46%)
Nov 18, 2005 10.66 10.69 10.48 10.60 3,888,951 -0.00(-0.03%)
Nov 17, 2005 10.42 10.63 10.39 10.60 5,715,917 +0.29(+2.82%)
Nov 16, 2005 10.28 10.35 10.17 10.31 5,808,850 +0.27(+2.71%)
Nov 15, 2005 10.12 10.15 10.00 10.04 2,548,405 -0.08(-0.76%)
Nov 14, 2005 9.982 10.12 9.967 10.12 2,162,975 +0.14(+1.36%)
Nov 11, 2005 10.02 10.08 9.920 9.982 2,439,088 -0.07(-0.74%)
Nov 10, 2005 9.728 10.07 9.727 10.06 2,405,514 +0.24(+2.41%)
Nov 09, 2005 9.883 9.989 9.805 9.820 3,067,057 -0.07(-0.66%)
Nov 08, 2005 9.779 10.04 9.779 9.885 3,501,640 -0.19(-1.85%)
Nov 07, 2005 9.918 10.08 9.868 10.07 2,999,372 +0.15(+1.56%)
Nov 04, 2005 9.762 9.931 9.680 9.917 2,725,676 +0.20(+2.07%)
Nov 03, 2005 9.976 10.06 9.665 9.715 3,879,013 -0.19(-1.95%)
Nov 02, 2005 9.801 9.957 9.773 9.909 3,271,725 +0.10(+0.99%)
Nov 01, 2005 9.695 9.864 9.621 9.812 4,200,518 +0.12(+1.23%)
Oct 31, 2005 9.587 9.758 9.581 9.693 3,666,825 +0.17(+1.74%)
Oct 28, 2005 9.302 9.539 9.254 9.527 4,692,579 +0.33(+3.54%)
Oct 27, 2005 9.354 9.369 9.135 9.202 3,970,871 -0.13(-1.44%)
Oct 26, 2005 9.205 9.419 9.181 9.336 3,689,386 +0.12(+1.31%)
Oct 25, 2005 9.313 9.455 9.155 9.215 3,455,442 -0.04(-0.44%)
Oct 24, 2005 9.075 9.271 8.941 9.256 5,874,386 +0.18(+1.99%)
Oct 21, 2005 9.023 9.172 8.904 9.075 4,981,585 +0.10(+1.14%)
Oct 20, 2005 9.252 9.399 8.895 8.973 5,628,893 -0.28(-3.08%)
Oct 19, 2005 8.973 9.263 8.805 9.258 5,410,527 +0.21(+2.37%)
Oct 18, 2005 9.164 9.177 8.999 9.043 2,586,008 -0.13(-1.46%)
Oct 17, 2005 8.889 9.211 8.889 9.177 4,292,645 +0.32(+3.61%)
Oct 14, 2005 9.071 9.133 8.705 8.857 9,361,255 -0.17(-1.88%)
Oct 13, 2005 8.880 9.120 8.740 9.027 6,247,193 -0.10(-1.06%)
Oct 12, 2005 9.462 9.462 9.051 9.123 6,629,669 -0.31(-3.33%)
Oct 11, 2005 9.554 9.574 9.405 9.438 5,823,622 -0.04(-0.43%)
Oct 10, 2005 9.485 9.580 9.393 9.479 4,181,179 +0.03(+0.35%)
Oct 07, 2005 9.334 9.470 9.129 9.446 6,189,714 +0.31(+3.36%)
Oct 06, 2005 9.453 9.503 9.027 9.138 6,544,525 -0.39(-4.12%)
Oct 05, 2005 9.697 9.719 9.483 9.531 5,424,225 -0.21(-2.18%)
Oct 04, 2005 9.954 9.978 9.743 9.743 5,545,629 -0.15(-1.47%)
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.