Skip to main content

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

6.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 6.729 6.749 6.710 6.723 855,353 -0.01(-0.22%)
Dec 30, 2004 6.729 6.738 6.710 6.738 1,135,415 +0.02(+0.27%)
Dec 29, 2004 6.683 6.721 6.657 6.720 1,221,005 +0.01(+0.22%)
Dec 28, 2004 6.692 6.721 6.675 6.705 1,981,018 +0.02(+0.36%)
Dec 27, 2004 6.729 6.729 6.646 6.681 1,965,579 -0.02(-0.33%)
Dec 23, 2004 6.644 6.731 6.612 6.703 2,824,725 +0.06(+0.89%)
Dec 22, 2004 6.622 6.644 6.590 6.644 3,934,951 +0.03(+0.42%)
Dec 21, 2004 6.553 6.616 6.516 6.616 5,275,132 +0.10(+1.56%)
Dec 20, 2004 6.452 6.516 6.448 6.515 2,844,497 +0.08(+1.26%)
Dec 17, 2004 6.406 6.437 6.385 6.433 1,969,371 +0.03(+0.43%)
Dec 16, 2004 6.365 6.454 6.308 6.406 3,955,265 +0.04(+0.64%)
Dec 15, 2004 6.267 6.529 6.265 6.365 3,106,683 +0.10(+1.56%)
Dec 14, 2004 6.295 6.319 6.260 6.267 1,886,219 +0.02(+0.30%)
Dec 13, 2004 6.230 6.302 6.166 6.249 1,988,331 +0.02(+0.30%)
Dec 10, 2004 6.147 6.284 6.112 6.230 21,974,028 +0.09(+1.47%)
Dec 09, 2004 6.101 6.153 6.081 6.140 1,520,297 +0.01(+0.18%)
Dec 08, 2004 6.136 6.158 6.120 6.129 699,884 -0.01(-0.12%)
Dec 07, 2004 6.182 6.199 6.107 6.136 2,738,052 -0.05(-0.78%)
Dec 06, 2004 6.166 6.184 6.147 6.184 1,322,574 +0.02(+0.30%)
Dec 03, 2004 6.125 6.175 6.123 6.166 2,821,475 +0.02(+0.36%)
Dec 02, 2004 6.184 6.217 6.123 6.144 7,850,130 -0.04(-0.69%)
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.