Indicators

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

6.480 -0.020 (-0.31%)

Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.867	6.963	6.821	6.919	1,580,697	+0.07(+1.00%)
Jan 28, 2005	6.812	6.860	6.780	6.851	1,577,989	+0.02(+0.30%)
Jan 27, 2005	6.747	6.854	6.723	6.830	2,161,677	+0.09(+1.34%)
Jan 26, 2005	6.664	6.758	6.660	6.740	3,013,239	+0.10(+1.44%)
Jan 25, 2005	6.636	6.657	6.618	6.644	2,307,667	+0.04(+0.56%)
Jan 24, 2005	6.655	6.677	6.572	6.607	1,666,829	-0.06(-0.86%)
Jan 21, 2005	6.646	6.720	6.616	6.664	2,199,596	-0.01(-0.19%)
Jan 20, 2005	6.775	6.775	6.664	6.677	3,420,872	-0.13(-1.85%)
Jan 19, 2005	6.923	6.961	6.745	6.803	3,893,781	-0.09(-1.29%)
Jan 18, 2005	7.015	7.015	6.845	6.891	3,995,351	+0.06(+0.81%)
Jan 14, 2005	6.664	6.882	6.651	6.836	3,189,293	+0.18(+2.66%)
Jan 13, 2005	6.618	6.697	6.585	6.659	2,248,079	+0.02(+0.33%)
Jan 12, 2005	6.535	6.636	6.533	6.636	3,336,366	+0.11(+1.75%)
Jan 11, 2005	6.568	6.570	6.483	6.522	3,261,340	-0.00(-0.03%)
Jan 10, 2005	6.387	6.553	6.369	6.524	3,851,258	+0.11(+1.67%)
Jan 07, 2005	6.480	6.504	6.396	6.417	3,263,236	-0.04(-0.57%)
Jan 06, 2005	6.452	6.468	6.411	6.454	3,288,696	+0.01(+0.14%)
Jan 05, 2005	6.600	6.600	6.433	6.444	5,095,556	-0.17(-2.54%)
Jan 04, 2005	6.670	6.675	6.596	6.612	4,936,024	-0.08(-1.13%)

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.