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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.486 7.024 6.486 6.830 7,446,449 +0.01(+0.11%)
Dec 30, 2008 6.845 6.875 6.606 6.822 5,757,636 +0.05(+0.77%)
Dec 29, 2008 6.718 6.949 6.628 6.770 10,483,696 +0.07(+1.12%)
Dec 26, 2008 6.598 6.725 6.307 6.695 4,261,677 +0.12(+1.82%)
Dec 24, 2008 6.718 6.800 6.531 6.576 3,655,359 -0.17(-2.55%)
Dec 23, 2008 6.957 7.428 6.725 6.748 19,335,428 +0.30(+4.64%)
Dec 22, 2008 7.032 7.069 6.352 6.449 11,134,473 -0.46(-6.70%)
Dec 19, 2008 7.360 7.510 6.830 6.912 11,688,582 -0.45(-6.09%)
Dec 18, 2008 7.771 7.831 7.189 7.360 17,408,218 -0.07(-0.91%)
Dec 17, 2008 6.972 7.659 6.740 7.428 21,817,570 +0.34(+4.85%)
Dec 16, 2008 5.881 7.121 5.754 7.084 18,931,306 +1.05(+17.33%)
Dec 15, 2008 6.180 6.397 5.858 6.038 7,484,996 -0.06(-0.98%)
Dec 12, 2008 6.000 6.247 5.604 6.098 0 -0.35(-5.45%)
Dec 11, 2008 7.607 7.644 6.053 6.449 31,298,766 -1.48(-18.66%)
Dec 10, 2008 7.622 8.481 7.473 7.928 24,939,800 +0.52(+7.06%)
Dec 09, 2008 6.897 8.227 6.658 7.405 31,589,922 +0.38(+5.43%)
Dec 08, 2008 6.113 7.151 5.897 7.024 22,225,822 +1.55(+28.24%)
Dec 05, 2008 4.999 5.552 4.902 5.477 7,860,754 +0.34(+6.70%)
Dec 04, 2008 5.044 5.470 4.865 5.134 9,980,014 +0.11(+2.23%)
Dec 03, 2008 5.037 5.223 4.633 5.022 10,508,299 +0.12(+2.44%)
Dec 02, 2008 4.558 4.962 4.558 4.902 7,979,970 +0.38(+8.43%)
Dec 01, 2008 4.924 5.149 4.484 4.521 8,355,309 -0.67(-12.95%)
Nov 28, 2008 5.037 5.500 4.857 5.193 5,598,586 +0.26(+5.30%)
Nov 26, 2008 3.946 5.014 3.721 4.932 16,827,392 +1.13(+29.67%)
Nov 25, 2008 3.572 3.938 3.512 3.804 9,747,958 +0.37(+10.89%)
Nov 24, 2008 3.176 3.572 3.176 3.430 9,937,011 +0.37(+11.95%)
Nov 21, 2008 3.213 3.385 2.996 3.064 7,741,154 -0.14(-4.43%)
Nov 20, 2008 3.714 3.714 3.101 3.206 11,797,958 -0.22(-6.33%)
Nov 19, 2008 3.460 3.587 3.400 3.422 7,640,230 -0.13(-3.58%)
Nov 18, 2008 3.721 3.848 3.407 3.549 9,746,293 -0.19(-5.00%)
Nov 17, 2008 3.916 3.923 3.572 3.736 7,532,611 -0.10(-2.72%)
Nov 14, 2008 4.185 4.185 3.729 3.841 0 -0.37(-8.70%)
Nov 13, 2008 4.229 4.304 3.691 4.207 16,203,792 -0.07(-1.57%)
Nov 12, 2008 4.962 4.962 4.207 4.274 8,387,640 -0.37(-8.04%)
Nov 11, 2008 4.895 4.984 4.573 4.648 7,864,203 -0.35(-7.03%)
Nov 10, 2008 5.418 5.582 4.857 4.999 4,562,275 -0.23(-4.43%)
Nov 07, 2008 5.433 5.575 5.014 5.231 6,611,589 -0.09(-1.69%)
Nov 06, 2008 5.492 5.709 5.253 5.320 9,632,167 -0.30(-5.32%)
Nov 05, 2008 5.978 6.023 5.619 5.619 7,139,210 -0.45(-7.39%)
Nov 04, 2008 5.978 6.486 5.978 6.068 10,018,797 +0.19(+3.18%)
Nov 03, 2008 5.679 5.978 5.604 5.881 5,215,739 +0.23(+4.10%)
Oct 31, 2008 5.567 5.851 5.365 5.649 6,880,227 +0.11(+2.02%)
Oct 30, 2008 5.642 5.642 5.328 5.537 10,354,544 +0.33(+6.31%)
Oct 29, 2008 4.902 5.582 4.753 5.208 10,717,624 +0.36(+7.40%)
Oct 28, 2008 4.498 4.865 4.312 4.850 7,746,338 +0.53(+12.28%)
Oct 27, 2008 4.379 4.543 4.267 4.319 9,065,333 -0.19(-4.30%)
Oct 24, 2008 4.521 4.812 4.356 4.513 8,290,178 -0.56(-11.05%)
Oct 23, 2008 5.111 5.223 4.640 5.074 13,756,165 +0.01(+0.30%)
Oct 22, 2008 5.268 5.418 4.902 5.059 11,569,422 -0.64(-11.27%)
Oct 21, 2008 5.746 5.971 5.537 5.702 8,340,649 -0.20(-3.42%)
Oct 20, 2008 5.716 6.008 5.604 5.903 6,140,354 +0.32(+5.76%)
Oct 17, 2008 5.201 5.829 5.134 5.582 0 +0.33(+6.26%)
Oct 16, 2008 6.180 6.180 4.872 5.253 16,683,888 -0.51(-8.82%)
Oct 15, 2008 6.426 6.666 5.604 5.761 12,850,692 -0.94(-14.05%)
Oct 14, 2008 6.770 7.293 6.397 6.703 24,524,580 +0.50(+8.07%)
Oct 13, 2008 6.045 6.202 5.552 6.202 15,422,448 +0.90(+16.90%)
Oct 10, 2008 5.388 5.978 3.363 5.306 50,871,444 -0.80(-13.10%)
Oct 09, 2008 7.682 7.958 5.903 6.105 38,146,936 -1.46(-19.27%)
Oct 08, 2008 7.383 8.646 7.106 7.562 16,512,820 -0.81(-9.72%)
Oct 07, 2008 8.967 9.102 8.022 8.377 15,182,548 -0.42(-4.76%)
Oct 06, 2008 9.602 9.699 8.145 8.795 23,464,344 -1.37(-13.46%)
Oct 03, 2008 11.37 11.57 10.16 10.16 0 -1.05(-9.33%)
Oct 02, 2008 12.27 12.27 11.05 11.21 13,502,492 -1.05(-8.59%)
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.