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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 5.940 6.040 5.855 5.940 4,122 -0.05(-0.77%)
Aug 30, 2010 6.040 6.167 5.971 5.986 7,823,031 -0.12(-1.89%)
Aug 27, 2010 6.102 6.171 5.878 6.102 17,690,350 +0.15(+2.59%)
Aug 26, 2010 6.140 6.233 5.948 5.948 14,151,230 -0.14(-2.28%)
Aug 25, 2010 5.809 6.133 5.747 6.086 26,926,384 +0.19(+3.27%)
Aug 24, 2010 6.109 6.148 5.794 5.894 1,946 -0.37(-5.90%)
Aug 23, 2010 6.502 6.564 6.256 6.264 8,418,560 -0.22(-3.33%)
Aug 20, 2010 6.556 6.556 6.464 6.479 6,338,094 -0.08(-1.29%)
Aug 19, 2010 6.664 6.680 6.525 6.564 25,737 -0.20(-2.96%)
Aug 18, 2010 6.703 6.780 6.603 6.764 11,073 +0.09(+1.39%)
Aug 17, 2010 6.687 6.795 6.649 6.672 3,931 +0.07(+1.05%)
Aug 16, 2010 6.487 6.687 6.487 6.603 11,403,770 -0.03(-0.46%)
Aug 13, 2010 6.633 6.818 6.595 6.633 11,356,328 -0.12(-1.71%)
Aug 12, 2010 6.803 6.841 6.687 6.749 14,456,131 -0.14(-2.01%)
Aug 11, 2010 7.011 7.119 6.864 6.888 4,971 -0.25(-3.56%)
Aug 10, 2010 7.126 7.242 7.080 7.142 13,983,987 -0.09(-1.28%)
Aug 09, 2010 7.304 7.396 7.219 7.234 7,587,243 -0.07(-0.95%)
Aug 06, 2010 7.304 7.342 7.196 7.304 13,027,601 -0.01(-0.11%)
Aug 05, 2010 7.304 7.365 7.273 7.311 7,933,692 -0.06(-0.84%)
Aug 04, 2010 7.396 7.396 7.280 7.373 3,983 +0.04(+0.53%)
Aug 03, 2010 7.427 7.458 7.296 7.334 12,632 -0.14(-1.86%)
Aug 02, 2010 7.381 7.481 7.304 7.473 15,075,975 +0.20(+2.75%)
Jul 30, 2010 7.273 7.288 6.972 7.273 15,947,971 +0.13(+1.83%)
Jul 29, 2010 7.404 7.435 7.134 7.142 10,359 -0.17(-2.32%)
Jul 28, 2010 7.311 7.442 7.234 7.311 17,226,366 -0.14(-1.86%)
Jul 27, 2010 7.727 7.781 7.404 7.450 20,866,208 -0.22(-2.81%)
Jul 26, 2010 7.612 7.727 7.488 7.666 18,547,024 +0.10(+1.32%)
Jul 23, 2010 7.535 7.604 7.419 7.566 15,503,361 -0.04(-0.51%)
Jul 22, 2010 7.535 7.658 7.435 7.604 26,196 +0.25(+3.46%)
Jul 21, 2010 7.550 7.566 7.311 7.350 11,509,156 -0.12(-1.65%)
Jul 20, 2010 7.150 7.481 7.103 7.473 12,721,950 +0.26(+3.63%)
Jul 19, 2010 7.134 7.280 7.126 7.211 11,152,362 +0.10(+1.41%)
Jul 16, 2010 7.111 7.558 7.096 7.111 20,048,190 -0.48(-6.29%)
Jul 15, 2010 7.650 7.650 7.458 7.589 9,478,311 -0.08(-1.00%)
Jul 14, 2010 7.604 7.720 7.535 7.666 22,150 +0.06(+0.81%)
Jul 13, 2010 7.604 7.708 7.542 7.604 17,221 +0.23(+3.13%)
Jul 12, 2010 7.327 7.458 7.319 7.373 11,413,769 -0.04(-0.52%)
Jul 09, 2010 7.411 7.446 7.311 7.411 14,249,315 +0.05(+0.73%)
Jul 08, 2010 7.535 7.542 7.242 7.358 269 -0.04(-0.52%)
Jul 07, 2010 7.134 7.411 7.065 7.396 15,229,120 +0.18(+2.56%)
Jul 06, 2010 7.311 7.473 7.142 7.211 13,023,006 +0.05(+0.75%)
Jul 02, 2010 7.157 7.334 7.084 7.157 14,905,005 -0.06(-0.85%)
Jul 01, 2010 7.219 7.488 7.157 7.219 22,972,244 -0.23(-3.10%)
Jun 30, 2010 7.535 7.612 7.404 7.450 2,868 -0.05(-0.72%)
Jun 29, 2010 7.843 7.851 7.404 7.504 24,407,990 -0.48(-5.98%)
Jun 25, 2010 7.982 8.128 7.881 7.982 14,751,149 +0.03(+0.39%)
Jun 24, 2010 8.136 8.197 7.928 7.951 19,436 -0.28(-3.37%)
Jun 23, 2010 8.436 8.575 8.105 8.228 14,119,343 -0.15(-1.84%)
Jun 22, 2010 8.667 8.713 8.359 8.382 11,572 -0.22(-2.51%)
Jun 21, 2010 8.667 8.837 8.559 8.598 11,219,961 +0.05(+0.63%)
Jun 18, 2010 8.544 8.621 8.482 8.544 6,758,803 -0.02(-0.18%)
Jun 17, 2010 8.652 8.706 8.359 8.559 14,694,964 -0.09(-1.07%)
Jun 16, 2010 8.621 8.690 8.513 8.652 18,719 -0.02(-0.18%)
Jun 15, 2010 8.405 8.675 8.405 8.667 11,918,826 +0.29(+3.50%)
Jun 14, 2010 8.436 8.658 8.321 8.374 10,407,333 -0.04(-0.46%)
Jun 11, 2010 8.128 8.413 8.128 8.413 7,311,045 +0.12(+1.49%)
Jun 10, 2010 8.066 8.305 8.066 8.290 17,483 +0.38(+4.77%)
Jun 09, 2010 8.035 8.213 7.866 7.912 11,022,459 -0.08(-0.96%)
Jun 08, 2010 7.781 7.989 7.720 7.989 3,634 +0.23(+2.98%)
Jun 07, 2010 7.827 8.005 7.735 7.758 11,710,716 +0.00(+0.00%)
Jun 04, 2010 7.758 8.159 7.735 7.758 15,989,774 -0.40(-4.91%)
Jun 03, 2010 8.452 8.459 8.105 8.159 11,354,658 -0.22(-2.67%)
Jun 02, 2010 8.066 8.382 8.066 8.382 75,432 +0.15(+1.78%)
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.