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

6.910 USD -0.110 (-1.57%)
Official Closing Price Updated: 7:08 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 28.51 28.75 27.36 27.55 8,438,783 -1.30(-4.51%)
Feb 28, 2008 28.49 29.44 28.12 28.85 7,338,015 +0.46(+1.62%)
Feb 27, 2008 28.61 28.82 27.94 28.39 5,159,892 -0.17(-0.60%)
Feb 26, 2008 27.78 28.76 27.55 28.56 4,960,454 +0.61(+2.18%)
Feb 25, 2008 27.68 27.98 26.86 27.95 3,351,913 +0.37(+1.34%)
Feb 22, 2008 27.68 27.68 26.90 27.58 2,732,572 +0.10(+0.36%)
Feb 21, 2008 27.20 27.76 27.00 27.48 5,507,550 +0.48(+1.78%)
Feb 20, 2008 26.32 27.09 26.23 27.00 4,634,976 +0.31(+1.16%)
Feb 19, 2008 26.69 27.22 26.31 26.69 3,334,670 +0.67(+2.57%)
Feb 18, 2008 26.21 26.25 25.52 26.02 0 +0.00(+0.00%)
Feb 15, 2008 26.21 26.25 25.52 26.02 2,590,442 -0.11(-0.42%)
Feb 14, 2008 26.65 26.70 25.81 26.13 3,355,713 -0.43(-1.62%)
Feb 13, 2008 26.71 26.71 26.03 26.56 3,437,166 +0.38(+1.45%)
Feb 12, 2008 26.93 26.99 25.95 26.18 5,058,546 -0.30(-1.13%)
Feb 11, 2008 26.56 26.80 25.54 26.48 4,984,093 +0.41(+1.57%)
Feb 08, 2008 25.99 26.51 25.50 26.07 4,052,319 +0.25(+0.97%)
Feb 07, 2008 25.81 26.19 25.00 25.82 6,133,164 +0.43(+1.69%)
Feb 06, 2008 25.79 26.24 25.11 25.39 5,142,490 +0.09(+0.36%)
Feb 05, 2008 27.00 27.00 25.27 25.30 8,549,371 -2.00(-7.33%)
Feb 04, 2008 27.99 28.19 27.03 27.30 3,304,099 -0.47(-1.69%)
Feb 01, 2008 27.48 28.22 27.06 27.77 6,912,991 +0.73(+2.70%)
Jan 31, 2008 25.35 27.48 24.71 27.04 9,453,281 +1.64(+6.46%)
Jan 30, 2008 25.09 26.30 24.75 25.40 6,090,362 -0.08(-0.31%)
Jan 29, 2008 24.69 26.26 24.54 25.48 10,924,820 +1.42(+5.90%)
Jan 28, 2008 24.74 24.74 22.85 24.06 7,234,370 -0.31(-1.27%)
Jan 25, 2008 26.06 26.50 24.10 24.37 6,969,155 -1.65(-6.34%)
Jan 24, 2008 24.98 26.22 24.85 26.02 6,525,689 +1.24(+5.00%)
Jan 23, 2008 23.45 24.89 22.36 24.78 6,783,625 +0.95(+3.99%)
Jan 22, 2008 20.86 23.85 20.86 23.83 9,068,618 +0.85(+3.70%)
Jan 21, 2008 22.49 25.00 22.19 22.98 0 +0.00(+0.00%)
Jan 18, 2008 22.49 25.00 22.19 22.98 6,185,983 +0.53(+2.36%)
Jan 17, 2008 23.51 23.75 22.30 22.45 5,433,825 -1.05(-4.47%)
Jan 16, 2008 23.15 24.12 23.00 23.50 6,312,099 -0.05(-0.21%)
Jan 15, 2008 24.74 24.74 23.40 23.55 6,388,039 -1.24(-5.00%)
Jan 14, 2008 25.28 25.76 24.52 24.79 5,261,155 -0.50(-1.98%)
Jan 11, 2008 25.47 25.86 24.68 25.29 5,412,587 -0.06(-0.24%)
Jan 10, 2008 24.92 25.53 23.96 25.35 7,301,808 +0.46(+1.85%)
Jan 09, 2008 24.51 25.06 23.61 24.89 7,824,672 +0.15(+0.61%)
Jan 08, 2008 25.27 25.48 24.70 24.74 5,708,704 -0.10(-0.40%)
Jan 07, 2008 25.47 25.61 23.96 24.84 5,224,682 -0.15(-0.60%)
Jan 04, 2008 25.93 25.99 24.90 24.99 4,275,932 -1.00(-3.85%)
Jan 03, 2008 26.17 26.17 25.45 25.99 3,449,611 +0.10(+0.39%)
Jan 02, 2008 25.99 26.58 25.23 25.89 4,563,818 +0.04(+0.15%)
Jan 01, 2008 26.50 26.57 25.73 25.85 0 +0.00(+0.00%)
Dec 31, 2007 26.50 26.57 25.73 25.85 2,129,797 -0.65(-2.45%)
Dec 28, 2007 26.19 26.84 26.19 26.50 2,560,621 +0.13(+0.49%)
Dec 27, 2007 26.98 27.00 26.30 26.37 2,679,020 -0.44(-1.64%)
Dec 26, 2007 26.03 27.00 26.03 26.81 4,983,802 +0.61(+2.33%)
Dec 24, 2007 26.00 26.41 25.86 26.20 1,143,257 +0.38(+1.47%)
Dec 21, 2007 25.37 26.04 25.37 25.82 4,439,200 +0.47(+1.85%)
Dec 20, 2007 25.07 25.77 25.07 25.35 4,829,355 -0.09(-0.35%)
Dec 19, 2007 25.97 26.03 25.37 25.44 3,296,405 -0.17(-0.66%)
Dec 18, 2007 25.53 26.10 25.24 25.61 4,297,145 +0.13(+0.51%)
Dec 17, 2007 26.58 26.58 25.09 25.48 5,906,980 -0.87(-3.30%)
Dec 14, 2007 26.86 26.86 26.05 26.35 2,483,612 -0.53(-1.97%)
Dec 13, 2007 26.90 27.21 26.34 26.88 3,737,689 -0.30(-1.10%)
Dec 12, 2007 28.25 28.78 26.65 27.18 4,144,786 -0.47(-1.70%)
Dec 11, 2007 29.40 29.40 27.55 27.65 4,336,139 -1.35(-4.66%)
Dec 10, 2007 29.00 29.45 28.66 29.00 5,066,333 +0.07(+0.24%)
Dec 07, 2007 29.01 29.30 28.64 28.93 3,546,657 +0.16(+0.56%)
Dec 06, 2007 28.08 28.81 27.77 28.77 3,115,989 +1.00(+3.60%)
Dec 05, 2007 28.24 28.24 27.49 27.77 3,450,613 +0.35(+1.28%)
Dec 04, 2007 28.63 28.63 27.04 27.42 5,472,764 -0.99(-3.48%)
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.