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

7.520 USD +0.050 (+0.67%)
Official Closing Price Updated: 7:46 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 11.00 11.34 10.81 11.29 8,399,921 +0.31(+2.82%)
Nov 27, 2009 10.55 11.06 10.54 10.98 6,704,744 -0.25(-2.23%)
Nov 25, 2009 11.19 11.30 11.16 11.23 4,489,731 +0.08(+0.72%)
Nov 24, 2009 11.34 11.35 11.09 11.15 7,854,561 -0.19(-1.68%)
Nov 23, 2009 11.30 11.44 11.19 11.34 8,194,796 +0.25(+2.25%)
Nov 20, 2009 11.07 11.15 10.95 11.09 5,872,765 -0.09(-0.81%)
Nov 19, 2009 11.44 11.47 11.00 11.18 13,792,482 -0.41(-3.54%)
Nov 18, 2009 11.75 11.80 11.49 11.59 9,446,695 -0.14(-1.19%)
Nov 17, 2009 11.76 11.93 11.61 11.73 11,499,963 -0.26(-2.17%)
Nov 16, 2009 11.90 12.04 11.77 11.99 12,541,839 +0.42(+3.63%)
Nov 13, 2009 11.32 11.69 11.30 11.57 5,752,472 +0.20(+1.76%)
Nov 12, 2009 11.80 11.96 11.24 11.37 7,709,134 -0.51(-4.29%)
Nov 11, 2009 11.75 12.03 11.67 11.88 10,804,250 +0.32(+2.77%)
Nov 10, 2009 11.71 11.90 11.40 11.56 12,061,898 -0.22(-1.87%)
Nov 09, 2009 11.12 11.94 11.12 11.78 8,823,648 +0.75(+6.80%)
Nov 06, 2009 10.62 11.16 10.62 11.03 6,977,430 +0.17(+1.57%)
Nov 05, 2009 11.07 11.20 10.80 10.86 9,574,342 -0.07(-0.64%)
Nov 04, 2009 10.66 11.36 10.66 10.93 19,343,353 +0.32(+3.02%)
Nov 03, 2009 10.12 10.70 10.11 10.61 11,615,954 +0.28(+2.71%)
Nov 02, 2009 10.36 10.85 10.03 10.33 12,642,229 -0.05(-0.48%)
Oct 30, 2009 10.64 11.08 10.26 10.38 20,464,087 -0.84(-7.49%)
Oct 29, 2009 10.64 11.32 10.61 11.22 12,861,102 +0.73(+6.96%)
Oct 28, 2009 10.98 11.02 10.14 10.49 31,043,675 -0.84(-7.41%)
Oct 27, 2009 11.90 11.93 11.25 11.33 18,305,131 -0.57(-4.79%)
Oct 26, 2009 12.66 13.16 11.81 11.90 22,832,396 -0.87(-6.81%)
Oct 23, 2009 12.79 12.80 12.50 12.77 11,337,587 -0.39(-2.96%)
Oct 22, 2009 13.23 13.35 13.00 13.16 10,403,989 -0.07(-0.53%)
Oct 21, 2009 13.33 13.50 13.13 13.23 8,833,404 +0.02(+0.15%)
Oct 20, 2009 13.20 13.32 13.14 13.21 11,035,646 -0.33(-2.44%)
Oct 19, 2009 13.38 13.72 13.22 13.54 7,562,387 +0.22(+1.65%)
Oct 16, 2009 13.65 13.70 13.29 13.32 11,215,785 -0.53(-3.83%)
Oct 15, 2009 13.71 13.96 13.62 13.85 8,490,041 -0.07(-0.50%)
Oct 14, 2009 13.85 13.92 13.54 13.92 11,955,963 +0.43(+3.19%)
Oct 13, 2009 13.31 13.60 13.12 13.49 14,511,873 +0.27(+2.04%)
Oct 12, 2009 13.38 13.43 13.11 13.22 5,234,389 +0.04(+0.30%)
Oct 09, 2009 13.01 13.23 12.87 13.18 7,397,558 +0.14(+1.07%)
Oct 08, 2009 12.90 13.19 12.76 13.04 12,665,123 +0.43(+3.41%)
Oct 07, 2009 12.94 12.95 12.51 12.61 7,190,634 -0.25(-1.94%)
Oct 06, 2009 12.77 12.98 12.66 12.86 10,169,774 +0.43(+3.46%)
Oct 05, 2009 12.19 12.52 12.15 12.43 10,229,016 +0.27(+2.22%)
Oct 02, 2009 12.22 12.28 11.62 12.16 18,520,934 -0.20(-1.62%)
Oct 01, 2009 13.04 13.04 12.32 12.36 20,039,998 -0.56(-4.33%)
Sep 30, 2009 13.11 13.23 12.78 12.92 15,450,475 -0.09(-0.69%)
Sep 29, 2009 13.10 13.43 12.97 13.01 9,764,674 -0.30(-2.27%)
Sep 28, 2009 12.95 13.35 12.95 13.31 8,921,545 +0.32(+2.48%)
Sep 25, 2009 12.79 13.07 12.66 12.99 15,917,602 +0.21(+1.64%)
Sep 24, 2009 13.26 13.38 12.55 12.78 23,024,525 -0.27(-2.07%)
Sep 23, 2009 12.71 13.49 12.61 13.05 107,830,677 +0.05(+0.38%)
Sep 22, 2009 13.19 13.43 12.90 13.00 17,821,582 -0.05(-0.38%)
Sep 21, 2009 13.87 13.90 12.93 13.05 20,423,253 -1.15(-8.10%)
Sep 18, 2009 14.18 14.32 14.03 14.20 11,193,673 +0.25(+1.79%)
Sep 17, 2009 14.19 14.55 13.90 13.95 13,134,021 -0.30(-2.10%)
Sep 16, 2009 13.17 14.59 13.13 14.25 20,837,872 +1.17(+8.94%)
Sep 15, 2009 12.55 13.12 12.41 13.08 11,419,853 +0.55(+4.39%)
Sep 14, 2009 12.52 12.66 12.22 12.53 6,477,744 +0.02(+0.16%)
Sep 11, 2009 12.85 12.97 12.45 12.51 9,258,142 -0.29(-2.27%)
Sep 10, 2009 13.03 13.03 12.51 12.80 8,398,918 -0.16(-1.23%)
Sep 09, 2009 12.70 13.38 12.55 12.96 12,277,212 -0.06(-0.46%)
Sep 08, 2009 12.76 13.33 12.76 13.02 10,395,154 +0.59(+4.75%)
Sep 04, 2009 12.55 12.80 12.32 12.43 9,204,556 -0.18(-1.43%)
Sep 03, 2009 12.42 12.62 12.27 12.61 8,883,453 +0.39(+3.19%)
Sep 02, 2009 11.80 12.44 11.80 12.22 10,089,916 -0.01(-0.08%)
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.