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 (%)
May 24, 2011 8.200 8.260 8.145 8.170 8,035,509 +0.00(+0.00%)
May 23, 2011 8.100 8.230 8.100 8.170 7,422,492 -0.10(-1.21%)
May 20, 2011 8.300 8.350 8.240 8.270 9,874,237 -0.03(-0.36%)
May 19, 2011 8.310 8.380 8.260 8.300 6,997,876 +0.02(+0.24%)
May 18, 2011 8.240 8.310 8.230 8.280 7,959,156 +0.03(+0.36%)
May 17, 2011 8.210 8.320 8.190 8.250 13,384,669 -0.01(-0.12%)
May 16, 2011 8.160 8.330 8.120 8.260 10,753,856 +0.08(+0.98%)
May 13, 2011 8.210 8.230 8.120 8.180 10,293,305 -0.02(-0.24%)
May 12, 2011 8.060 8.230 7.980 8.200 13,835,935 +0.12(+1.49%)
May 11, 2011 8.120 8.160 8.030 8.080 10,243,031 -0.11(-1.34%)
May 10, 2011 7.960 8.220 7.940 8.190 12,147,040 +0.25(+3.15%)
May 09, 2011 8.060 8.110 7.920 7.940 8,317,251 -0.10(-1.24%)
May 06, 2011 8.120 8.180 7.990 8.040 13,488,881 +0.07(+0.88%)
May 05, 2011 7.940 8.060 7.860 7.970 20,749,438 -0.01(-0.13%)
May 04, 2011 8.390 8.430 7.980 7.980 29,001,997 -0.43(-5.11%)
May 03, 2011 8.590 8.630 8.380 8.410 14,008,561 -0.23(-2.66%)
May 02, 2011 8.610 8.650 8.600 8.640 8,527,765 -0.04(-0.46%)
Apr 29, 2011 8.770 8.800 8.610 8.680 10,809,826 -0.01(-0.12%)
Apr 28, 2011 8.650 8.710 8.530 8.690 14,380,465 +0.07(+0.81%)
Apr 27, 2011 8.760 8.790 8.570 8.620 14,450,983 -0.11(-1.26%)
Apr 26, 2011 8.810 8.860 8.660 8.730 12,596,150 -0.06(-0.68%)
Apr 25, 2011 8.810 8.860 8.740 8.790 8,246,903 -0.06(-0.68%)
Apr 21, 2011 8.780 8.870 8.640 8.850 8,184,517 +0.17(+1.96%)
Apr 20, 2011 8.720 8.820 8.640 8.680 10,624,375 +0.10(+1.17%)
Apr 19, 2011 8.530 8.590 8.410 8.580 13,751,280 +0.14(+1.66%)
Apr 18, 2011 8.750 8.810 8.430 8.440 29,325,923 -0.42(-4.74%)
Apr 15, 2011 8.730 8.860 8.640 8.860 7,274,601 +0.10(+1.14%)
Apr 14, 2011 9.090 9.090 8.680 8.760 8,271,625 +0.05(+0.57%)
Apr 13, 2011 8.710 8.780 8.520 8.710 8,599,948 +0.09(+1.04%)
Apr 12, 2011 8.570 8.680 8.490 8.620 11,853,773 -0.06(-0.69%)
Apr 11, 2011 8.930 8.980 8.631 8.680 17,008,775 -0.16(-1.81%)
Apr 08, 2011 9.200 9.200 8.780 8.840 9,676,705 -0.22(-2.43%)
Apr 07, 2011 9.260 9.260 9.000 9.060 10,656,936 -0.14(-1.52%)
Apr 06, 2011 9.150 9.250 9.150 9.200 5,064,251 +0.03(+0.33%)
Apr 05, 2011 9.120 9.200 9.080 9.170 8,085,446 -0.02(-0.22%)
Apr 04, 2011 9.220 9.290 9.120 9.190 7,487,711 +0.01(+0.11%)
Apr 01, 2011 9.110 9.270 8.980 9.180 14,769,440 +0.25(+2.80%)
Mar 31, 2011 8.950 9.000 8.870 8.930 7,603,587 -0.05(-0.56%)
Mar 30, 2011 9.000 9.090 8.910 8.980 11,021,977 +0.07(+0.79%)
Mar 29, 2011 8.910 8.950 8.760 8.910 9,342,798 +0.06(+0.68%)
Mar 28, 2011 8.880 8.960 8.800 8.850 9,040,402 +0.04(+0.45%)
Mar 25, 2011 8.850 8.907 8.660 8.810 20,596,706 -0.23(-2.54%)
Mar 24, 2011 8.720 9.230 8.720 9.040 54,363,599 +0.37(+4.27%)
Mar 23, 2011 8.660 8.720 8.560 8.670 10,209,485 -0.01(-0.12%)
Mar 22, 2011 8.760 8.790 8.560 8.680 10,825,616 -0.03(-0.34%)
Mar 21, 2011 8.730 8.770 8.680 8.710 7,237,481 +0.13(+1.52%)
Mar 18, 2011 8.590 8.610 8.495 8.580 5,740,356 +0.11(+1.30%)
Mar 17, 2011 8.690 8.690 8.450 8.470 10,125,717 -0.03(-0.35%)
Mar 16, 2011 8.760 8.790 8.340 8.500 18,842,600 -0.30(-3.41%)
Mar 15, 2011 8.700 8.850 8.690 8.800 18,343,673 -0.06(-0.68%)
Mar 14, 2011 8.710 8.991 8.630 8.860 17,195,471 +0.08(+0.91%)
Mar 11, 2011 8.520 8.830 8.510 8.780 27,763,136 +0.18(+2.09%)
Mar 10, 2011 8.680 8.770 8.440 8.600 62,252,303 -0.08(-0.92%)
Mar 09, 2011 8.730 8.800 8.540 8.680 44,212,264 -0.21(-2.36%)
Mar 08, 2011 8.670 8.980 8.620 8.890 7,075,023 +0.15(+1.72%)
Mar 07, 2011 8.870 8.910 8.660 8.740 5,122,216 -0.15(-1.69%)
Mar 04, 2011 8.890 8.960 8.750 8.890 10,872,401 +0.01(+0.11%)
Mar 03, 2011 8.940 9.070 8.850 8.880 6,555,102 +0.04(+0.45%)
Mar 02, 2011 8.810 9.050 8.730 8.840 9,597,387 +0.10(+1.14%)
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.