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

7.140 USD +0.020 (+0.28%)
Official Closing Price Updated: 7:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 32.75 33.01 32.43 32.50 2,539,285 -0.25(-0.76%)
Apr 27, 2007 32.73 33.07 32.14 32.75 4,395,700 -0.31(-0.94%)
Apr 26, 2007 33.32 33.60 32.83 33.06 3,395,600 -0.23(-0.69%)
Apr 25, 2007 33.44 33.75 33.13 33.29 3,996,395 -0.16(-0.48%)
Apr 24, 2007 34.25 34.29 33.26 33.45 5,604,900 -1.05(-3.04%)
Apr 23, 2007 34.58 34.76 34.36 34.50 1,733,200 -0.12(-0.35%)
Apr 20, 2007 34.88 34.90 34.27 34.62 2,380,700 +0.38(+1.11%)
Apr 19, 2007 33.76 34.26 33.35 34.24 4,126,596 +0.05(+0.15%)
Apr 18, 2007 34.30 34.61 33.91 34.19 3,911,959 -0.46(-1.33%)
Apr 17, 2007 35.05 35.05 34.11 34.65 3,203,400 -0.27(-0.77%)
Apr 16, 2007 35.02 35.12 34.66 34.92 2,803,940 +0.13(+0.37%)
Apr 13, 2007 35.01 35.18 34.56 34.79 2,170,230 -0.21(-0.60%)
Apr 12, 2007 34.33 35.27 34.16 35.00 3,086,392 +0.28(+0.81%)
Apr 11, 2007 35.44 35.52 34.45 34.72 4,222,000 -0.60(-1.70%)
Apr 10, 2007 33.75 35.99 33.76 35.32 11,105,578 +1.99(+5.97%)
Apr 09, 2007 33.32 33.60 32.96 33.33 3,868,300 +0.34(+1.03%)
Apr 05, 2007 32.67 33.19 32.58 32.99 2,149,457 +0.34(+1.04%)
Apr 04, 2007 33.03 33.09 32.55 32.65 5,763,600 -0.59(-1.77%)
Apr 03, 2007 32.91 33.52 32.91 33.24 4,485,600 +0.39(+1.19%)
Apr 02, 2007 32.79 33.01 32.48 32.85 6,513,000 +0.10(+0.31%)
Mar 30, 2007 32.90 33.30 32.42 32.75 6,041,600 -0.05(-0.15%)
Mar 29, 2007 33.11 33.40 32.50 32.80 4,486,000 -0.05(-0.15%)
Mar 28, 2007 33.00 33.00 32.40 32.85 5,346,000 -0.50(-1.50%)
Mar 27, 2007 34.00 34.01 33.20 33.35 4,303,500 -0.78(-2.29%)
Mar 26, 2007 34.60 34.60 33.81 34.13 3,412,500 -0.18(-0.52%)
Mar 23, 2007 34.88 35.42 34.17 34.31 3,084,318 -0.61(-1.75%)
Mar 22, 2007 34.51 35.10 34.33 34.92 2,696,900 +0.48(+1.39%)
Mar 21, 2007 33.41 34.70 33.15 34.44 4,260,239 +1.39(+4.21%)
Mar 20, 2007 32.77 33.09 32.70 33.05 3,601,200 +0.37(+1.13%)
Mar 19, 2007 32.35 33.00 32.35 32.68 4,188,500 +0.28(+0.86%)
Mar 16, 2007 33.07 33.09 32.23 32.40 2,827,200 -0.73(-2.20%)
Mar 15, 2007 32.70 33.65 32.70 33.13 1,517,600 +0.28(+0.85%)
Mar 14, 2007 32.64 32.99 31.99 32.85 4,338,100 +0.10(+0.31%)
Mar 13, 2007 34.04 34.04 32.75 32.75 3,039,700 -1.29(-3.79%)
Mar 12, 2007 33.91 34.12 33.70 34.04 1,632,500 -0.11(-0.32%)
Mar 09, 2007 34.32 34.32 33.68 34.15 2,563,300 +0.60(+1.79%)
Mar 08, 2007 33.30 33.70 33.25 33.55 2,413,800 +0.75(+2.29%)
Mar 07, 2007 33.00 33.38 32.65 32.80 2,490,300 -0.22(-0.67%)
Mar 06, 2007 32.48 33.16 32.30 33.02 3,996,800 +0.99(+3.09%)
Mar 05, 2007 31.09 32.67 31.08 32.03 4,769,101 -0.25(-0.77%)
Mar 02, 2007 33.20 33.27 32.28 32.28 3,484,100 -0.98(-2.95%)
Mar 01, 2007 32.80 33.42 31.70 33.26 8,154,780 -0.75(-2.21%)
Feb 28, 2007 35.08 35.08 33.80 34.01 4,755,000 -0.22(-0.64%)
Feb 27, 2007 35.38 35.38 32.40 34.23 7,725,600 -2.31(-6.32%)
Feb 26, 2007 36.99 37.07 36.20 36.54 2,100,650 -0.06(-0.16%)
Feb 23, 2007 37.43 37.50 36.43 36.60 2,661,000 -0.83(-2.22%)
Feb 22, 2007 37.75 38.01 37.20 37.43 3,034,700 -0.15(-0.40%)
Feb 21, 2007 36.40 37.72 36.32 37.58 3,538,900 +0.70(+1.90%)
Feb 20, 2007 37.21 37.21 36.44 36.88 2,030,700 +0.38(+1.04%)
Feb 16, 2007 36.81 36.81 36.28 36.50 1,173,200 -0.31(-0.84%)
Feb 15, 2007 36.98 37.09 36.53 36.81 1,700,800 -0.14(-0.38%)
Feb 14, 2007 35.88 37.14 35.72 36.95 2,957,614 +1.27(+3.56%)
Feb 13, 2007 35.52 35.91 35.36 35.68 2,403,694 +0.33(+0.93%)
Feb 12, 2007 35.82 35.83 35.12 35.35 2,354,505 -0.47(-1.31%)
Feb 09, 2007 36.53 36.85 35.80 35.82 2,216,800 -0.68(-1.86%)
Feb 08, 2007 36.33 36.63 35.87 36.50 1,670,400 -0.17(-0.46%)
Feb 07, 2007 36.65 36.92 36.23 36.67 1,931,800 +0.31(+0.85%)
Feb 06, 2007 36.10 36.44 35.75 36.36 1,281,000 +0.49(+1.37%)
Feb 05, 2007 36.50 36.50 35.85 35.87 1,186,600 -0.57(-1.56%)
Feb 02, 2007 36.40 36.44 35.61 36.44 1,925,200 +0.52(+1.45%)
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.