Skip to main content

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

6.430 -0.200 (-3.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 8.189 8.820 8.187 8.800 10,002,870 +0.63(+7.70%)
Aug 30, 2005 8.196 8.274 8.161 8.170 2,407,611 -0.01(-0.16%)
Aug 29, 2005 8.122 8.324 8.117 8.183 3,097,745 -0.00(-0.02%)
Aug 26, 2005 8.307 8.327 8.102 8.185 3,310,093 -0.16(-1.90%)
Aug 25, 2005 8.460 8.484 8.311 8.344 2,524,891 -0.11(-1.33%)
Aug 24, 2005 8.510 8.554 8.353 8.457 3,177,105 -0.10(-1.12%)
Aug 23, 2005 8.641 8.695 8.497 8.553 1,750,793 -0.11(-1.22%)
Aug 22, 2005 8.577 8.687 8.571 8.658 1,468,293 +0.12(+1.41%)
Aug 19, 2005 8.639 8.652 8.482 8.538 1,798,463 -0.06(-0.75%)
Aug 18, 2005 8.623 8.649 8.503 8.602 4,696,590 +0.04(+0.41%)
Aug 17, 2005 8.660 8.660 8.529 8.567 3,592,864 -0.09(-1.04%)
Aug 16, 2005 8.722 8.800 8.586 8.658 3,043,303 -0.15(-1.68%)
Aug 15, 2005 8.759 8.813 8.658 8.806 1,890,011 +0.02(+0.25%)
Aug 12, 2005 8.870 8.870 8.702 8.783 2,213,681 -0.09(-1.04%)
Aug 11, 2005 8.673 8.879 8.665 8.876 2,473,158 +0.21(+2.43%)
Aug 10, 2005 8.748 8.770 8.628 8.665 2,644,337 +0.02(+0.19%)
Aug 09, 2005 8.665 8.741 8.588 8.649 2,383,235 +0.03(+0.34%)
Aug 08, 2005 8.630 8.691 8.551 8.619 1,715,311 +0.01(+0.17%)
Aug 05, 2005 8.826 8.826 8.516 8.604 3,520,817 -0.22(-2.51%)
Aug 04, 2005 8.872 9.009 8.817 8.826 4,329,855 +0.10(+1.16%)
Aug 03, 2005 8.824 8.854 8.724 8.724 1,694,185 -0.07(-0.82%)
Aug 02, 2005 8.787 8.944 8.769 8.796 2,590,708 +0.11(+1.23%)
Aug 01, 2005 8.824 8.861 8.678 8.689 2,889,459 -0.02(-0.19%)
Jul 29, 2005 8.750 8.761 8.639 8.706 3,022,177 +0.04(+0.51%)
Jul 28, 2005 8.470 8.669 8.455 8.662 4,799,243 +0.27(+3.26%)
Jul 27, 2005 8.298 8.418 8.237 8.388 2,994,550 +0.17(+2.11%)
Jul 26, 2005 8.289 8.314 8.193 8.215 2,014,062 +0.00(+0.04%)
Jul 25, 2005 8.451 8.462 8.193 8.211 2,861,561 -0.12(-1.40%)
Jul 22, 2005 8.313 8.374 8.279 8.327 3,038,699 +0.07(+0.83%)
Jul 21, 2005 8.433 8.492 8.200 8.259 2,938,483 -0.09(-1.11%)
Jul 20, 2005 8.174 8.364 8.170 8.351 3,706,622 +0.18(+2.26%)
Jul 19, 2005 8.034 8.235 8.006 8.167 2,820,662 +0.20(+2.53%)
Jul 18, 2005 8.095 8.095 7.925 7.966 3,450,937 -0.04(-0.55%)
Jul 15, 2005 8.196 8.196 7.958 8.010 4,745,614 -0.19(-2.27%)
Jul 14, 2005 8.242 8.294 8.172 8.196 2,601,000 -0.01(-0.18%)
Jul 13, 2005 8.224 8.233 8.161 8.211 2,347,753 -0.00(-0.02%)
Jul 12, 2005 8.193 8.252 8.150 8.213 1,138,936 +0.06(+0.72%)
Jul 11, 2005 8.128 8.252 8.128 8.154 2,118,070 +0.03(+0.34%)
Jul 08, 2005 8.080 8.198 8.058 8.126 4,307,103 +0.09(+1.15%)
Jul 07, 2005 8.030 8.049 7.894 8.034 3,455,812 +0.00(+0.05%)
Jul 06, 2005 7.881 8.080 7.881 8.030 2,961,776 +0.17(+2.14%)
Jul 05, 2005 7.763 7.903 7.737 7.862 1,709,623 +0.10(+1.26%)
Jul 01, 2005 7.753 7.812 7.727 7.764 1,687,413 -0.07(-0.85%)
Jun 30, 2005 7.986 8.086 7.798 7.831 3,395,141 -0.14(-1.71%)
Jun 29, 2005 7.873 7.990 7.811 7.967 2,947,150 +0.18(+2.27%)
Jun 28, 2005 7.661 7.840 7.655 7.790 2,561,727 +0.13(+1.76%)
Jun 27, 2005 7.504 7.702 7.504 7.655 1,282,759 +0.12(+1.64%)
Jun 24, 2005 7.576 7.580 7.482 7.532 1,145,166 -0.04(-0.56%)
Jun 23, 2005 7.691 7.691 7.489 7.574 2,926,024 -0.12(-1.51%)
Jun 22, 2005 7.846 7.855 7.674 7.691 2,537,892 -0.11(-1.47%)
Jun 21, 2005 7.938 8.012 7.764 7.805 2,572,019 -0.08(-1.05%)
Jun 20, 2005 7.857 7.918 7.703 7.888 2,456,636 +0.06(+0.73%)
Jun 17, 2005 7.798 7.859 7.663 7.831 2,316,063 +0.08(+1.05%)
Jun 16, 2005 7.639 7.835 7.635 7.750 3,153,270 +0.11(+1.45%)
Jun 15, 2005 7.670 7.691 7.595 7.639 2,158,968 -0.01(-0.17%)
Jun 14, 2005 7.513 7.679 7.511 7.652 3,341,241 +0.14(+1.84%)
Jun 13, 2005 7.471 7.532 7.403 7.513 1,024,094 +0.06(+0.87%)
Jun 10, 2005 7.351 7.537 7.351 7.449 1,812,818 -0.00(-0.02%)
Jun 09, 2005 7.382 7.476 7.382 7.451 2,071,754 +0.12(+1.61%)
Jun 08, 2005 7.439 7.475 7.325 7.332 1,145,978 -0.10(-1.37%)
Jun 07, 2005 7.421 7.504 7.403 7.434 2,175,220 +0.09(+1.26%)
Jun 06, 2005 7.218 7.393 7.218 7.342 1,875,385 +0.18(+2.55%)
Jun 03, 2005 7.356 7.386 7.142 7.159 2,172,782 -0.17(-2.32%)
Jun 02, 2005 7.227 7.414 7.209 7.329 2,697,695 +0.14(+1.98%)
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.