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

6.165 +0.035 (+0.57%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 21.30 21.48 20.44 20.59 11,293,037 -0.97(-4.51%)
Feb 28, 2008 21.29 22.00 21.01 21.56 9,819,956 +0.34(+1.62%)
Feb 27, 2008 21.38 21.54 20.88 21.21 6,905,125 -0.13(-0.60%)
Feb 26, 2008 20.76 21.49 20.59 21.34 6,638,231 +0.46(+2.18%)
Feb 25, 2008 20.68 20.91 20.07 20.89 4,485,632 +0.28(+1.34%)
Feb 22, 2008 20.68 20.68 20.10 20.61 3,656,811 +0.07(+0.36%)
Feb 21, 2008 20.33 20.74 20.18 20.53 7,370,372 +0.36(+1.78%)
Feb 20, 2008 19.67 20.24 19.60 20.18 6,202,666 +0.23(+1.16%)
Feb 19, 2008 19.94 20.34 19.66 19.94 4,462,557 +0.50(+2.57%)
Feb 18, 2008 19.59 19.62 19.07 19.44 0 +0.00(+0.00%)
Feb 15, 2008 19.59 19.62 19.07 19.44 3,466,608 -0.08(-0.42%)
Feb 14, 2008 19.91 19.95 19.29 19.53 4,490,717 -0.32(-1.62%)
Feb 13, 2008 19.96 19.96 19.45 19.85 4,599,720 +0.28(+1.45%)
Feb 12, 2008 20.12 20.17 19.39 19.56 6,769,501 -0.22(-1.13%)
Feb 11, 2008 19.85 20.03 19.08 19.79 6,669,865 +0.31(+1.57%)
Feb 08, 2008 19.42 19.81 19.05 19.48 5,422,937 +0.19(+0.97%)
Feb 07, 2008 19.29 19.57 18.68 19.29 8,207,587 +0.32(+1.69%)
Feb 06, 2008 19.27 19.61 18.76 18.97 6,881,837 +0.07(+0.36%)
Feb 05, 2008 20.18 20.18 18.88 18.91 11,441,030 -1.49(-7.33%)
Feb 04, 2008 20.92 21.07 20.20 20.40 4,421,646 -0.35(-1.69%)
Feb 01, 2008 20.53 21.09 20.22 20.75 9,251,176 +0.55(+2.70%)
Jan 31, 2008 18.94 20.53 18.46 20.21 12,650,670 +1.23(+6.46%)
Jan 30, 2008 18.75 19.65 18.49 18.98 8,150,308 -0.06(-0.31%)
Jan 29, 2008 18.45 19.62 18.34 19.04 14,619,928 +1.06(+5.90%)
Jan 28, 2008 18.49 18.49 17.07 17.98 9,681,255 -0.23(-1.27%)
Jan 25, 2008 19.47 19.80 18.01 18.21 9,326,336 -1.23(-6.34%)
Jan 24, 2008 18.67 19.59 18.57 19.44 8,732,877 +0.93(+5.00%)
Jan 23, 2008 17.52 18.60 16.71 18.52 9,078,054 +0.71(+3.99%)
Jan 22, 2008 15.59 17.82 15.59 17.81 12,135,902 +0.64(+3.70%)
Jan 21, 2008 16.81 18.68 16.58 17.17 0 +0.00(+0.00%)
Jan 18, 2008 16.81 18.68 16.58 17.17 8,278,271 +0.40(+2.36%)
Jan 17, 2008 17.57 17.75 16.66 16.78 7,271,710 -0.78(-4.47%)
Jan 16, 2008 17.30 18.02 17.19 17.56 8,447,044 -0.04(-0.21%)
Jan 15, 2008 18.49 18.49 17.49 17.60 8,548,669 -0.93(-5.00%)
Jan 14, 2008 18.89 19.25 18.32 18.52 7,040,638 -0.37(-1.98%)
Jan 11, 2008 19.03 19.32 18.44 18.90 7,243,289 -0.04(-0.24%)
Jan 10, 2008 18.62 19.08 17.90 18.94 9,771,503 +0.34(+1.85%)
Jan 09, 2008 18.32 18.73 17.64 18.60 10,471,215 +0.11(+0.61%)
Jan 08, 2008 18.88 19.04 18.46 18.49 7,639,562 -0.07(-0.40%)
Jan 07, 2008 19.03 19.14 17.90 18.56 6,991,829 -0.11(-0.60%)
Jan 04, 2008 19.38 19.42 18.61 18.67 5,722,183 -0.75(-3.85%)
Jan 03, 2008 19.56 19.56 19.02 19.42 4,616,375 +0.07(+0.39%)
Jan 02, 2008 19.42 19.86 18.85 19.35 6,107,441 +0.03(+0.15%)
Jan 01, 2008 19.80 19.85 19.23 19.32 0 +0.00(+0.00%)
Dec 31, 2007 19.80 19.85 19.23 19.32 2,850,159 -0.49(-2.45%)
Dec 28, 2007 19.57 20.06 19.57 19.80 3,426,701 +0.10(+0.49%)
Dec 27, 2007 20.16 20.18 19.65 19.71 3,585,146 -0.33(-1.64%)
Dec 26, 2007 19.45 20.18 19.45 20.03 6,669,476 +0.46(+2.33%)
Dec 24, 2007 19.43 19.73 19.32 19.58 1,529,941 +0.28(+1.47%)
Dec 21, 2007 18.96 19.46 18.96 19.29 5,940,673 +0.35(+1.85%)
Dec 20, 2007 18.73 19.26 18.73 18.94 6,462,790 -0.07(-0.35%)
Dec 19, 2007 19.41 19.45 18.96 19.01 4,411,350 -0.13(-0.66%)
Dec 18, 2007 19.08 19.50 18.86 19.14 5,750,571 +0.10(+0.51%)
Dec 17, 2007 19.86 19.86 18.75 19.04 7,904,901 -0.65(-3.30%)
Dec 14, 2007 20.07 20.07 19.47 19.69 3,323,645 -0.40(-1.97%)
Dec 13, 2007 20.10 20.33 19.68 20.09 5,001,889 -0.22(-1.10%)
Dec 12, 2007 21.11 21.51 19.91 20.31 5,546,679 -0.35(-1.70%)
Dec 11, 2007 21.97 21.97 20.59 20.66 5,802,754 -1.01(-4.66%)
Dec 10, 2007 21.67 22.01 21.42 21.67 6,779,921 +0.05(+0.24%)
Dec 07, 2007 21.68 21.89 21.40 21.62 4,746,245 +0.12(+0.56%)
Dec 06, 2007 20.98 21.53 20.75 21.50 4,169,911 +0.75(+3.60%)
Dec 05, 2007 21.10 21.10 20.54 20.75 4,617,716 +0.26(+1.28%)
Dec 04, 2007 21.39 21.39 20.21 20.49 7,323,820 -0.74(-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.