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

5.220 -0.020 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 21.82 22.50 21.65 22.28 7,139,189 +0.43(+1.98%)
Sep 27, 2007 21.13 22.20 21.13 21.85 10,327,382 +0.69(+3.24%)
Sep 26, 2007 21.61 22.04 21.05 21.16 5,648,232 -0.38(-1.76%)
Sep 25, 2007 21.67 21.67 21.22 21.54 6,777,529 -0.01(-0.07%)
Sep 24, 2007 21.85 21.96 21.45 21.56 6,177,627 -0.25(-1.13%)
Sep 21, 2007 22.21 22.38 21.71 21.80 6,663,646 -0.08(-0.37%)
Sep 20, 2007 21.88 22.26 21.71 21.88 7,221,781 -0.13(-0.61%)
Sep 19, 2007 22.66 22.81 21.80 22.02 9,379,082 -0.28(-1.27%)
Sep 18, 2007 21.30 22.39 21.26 22.30 13,766,978 +1.12(+5.31%)
Sep 17, 2007 21.94 22.01 21.07 21.18 10,434,013 -0.54(-2.50%)
Sep 14, 2007 22.04 22.05 21.55 21.72 12,682,946 -0.65(-2.90%)
Sep 13, 2007 22.16 22.55 21.97 22.37 6,360,405 +0.22(+1.01%)
Sep 12, 2007 22.05 22.30 21.75 22.15 9,015,710 -0.19(-0.87%)
Sep 11, 2007 21.23 22.59 21.21 22.34 8,279,229 +0.07(+0.30%)
Sep 10, 2007 23.31 23.37 22.26 22.27 5,143,278 -0.80(-3.45%)
Sep 07, 2007 23.51 23.74 22.73 23.07 5,587,261 -0.95(-3.94%)
Sep 06, 2007 24.57 24.57 23.96 24.01 2,897,441 -0.01(-0.06%)
Sep 05, 2007 24.20 24.22 23.66 24.03 4,861,390 -0.37(-1.53%)
Sep 04, 2007 24.20 24.55 23.84 24.40 4,188,968 +0.36(+1.49%)
Aug 31, 2007 23.69 24.07 23.52 24.04 5,112,255 +0.88(+3.79%)
Aug 30, 2007 22.50 23.32 22.50 23.17 3,852,019 +0.20(+0.88%)
Aug 29, 2007 22.70 23.06 22.12 22.96 5,705,442 +0.57(+2.56%)
Aug 28, 2007 23.45 23.63 22.23 22.39 6,821,444 -1.17(-4.96%)
Aug 27, 2007 23.72 23.78 23.23 23.56 3,558,850 -0.18(-0.75%)
Aug 24, 2007 23.16 23.81 23.01 23.74 5,306,582 +0.73(+3.17%)
Aug 23, 2007 23.16 23.60 22.83 23.01 4,351,333 -0.02(-0.10%)
Aug 22, 2007 22.43 23.16 22.39 23.03 5,665,690 +0.98(+4.46%)
Aug 21, 2007 22.44 22.44 21.95 22.05 5,646,654 -0.24(-1.07%)
Aug 20, 2007 22.73 22.84 21.99 22.29 5,890,415 -0.07(-0.33%)
Aug 17, 2007 23.08 23.31 21.88 22.36 8,027,625 +0.44(+2.00%)
Aug 16, 2007 21.60 22.26 20.91 21.92 13,623,721 -0.38(-1.70%)
Aug 15, 2007 23.46 23.78 22.08 22.30 10,363,947 -1.36(-5.73%)
Aug 14, 2007 24.56 24.57 23.46 23.66 5,158,587 -0.62(-2.55%)
Aug 13, 2007 24.27 24.62 23.90 24.27 3,698,787 +0.27(+1.12%)
Aug 10, 2007 23.81 24.27 22.90 24.01 7,405,627 -0.51(-2.10%)
Aug 09, 2007 24.05 24.56 23.83 24.52 5,937,045 -0.17(-0.69%)
Aug 08, 2007 24.51 25.03 24.30 24.69 7,284,998 +0.66(+2.73%)
Aug 07, 2007 23.27 24.45 23.08 24.04 8,499,878 +0.78(+3.36%)
Aug 06, 2007 23.78 23.78 23.02 23.25 10,438,186 -0.26(-1.11%)
Aug 03, 2007 23.74 24.01 23.47 23.52 6,846,288 -0.50(-2.08%)
Aug 02, 2007 23.83 24.20 23.43 24.01 7,951,532 +0.60(+2.54%)
Aug 01, 2007 23.84 24.08 22.78 23.42 10,844,594 -0.66(-2.75%)
Jul 31, 2007 24.65 24.90 23.99 24.08 7,178,678 -0.29(-1.19%)
Jul 30, 2007 24.09 24.58 23.66 24.37 9,549,941 +0.26(+1.08%)
Jul 27, 2007 24.57 24.77 23.71 24.11 12,878,793 -0.41(-1.67%)
Jul 26, 2007 24.76 28.29 23.87 24.52 11,390,587 -0.84(-3.32%)
Jul 25, 2007 25.69 25.99 24.86 25.36 6,912,307 -0.20(-0.79%)
Jul 24, 2007 26.00 26.02 25.27 25.56 10,727,129 -0.40(-1.55%)
Jul 23, 2007 26.00 26.14 25.59 25.96 6,319,444 -0.01(-0.03%)
Jul 20, 2007 26.75 26.97 25.73 25.97 9,338,231 -0.78(-2.92%)
Jul 19, 2007 26.90 27.14 26.55 26.75 8,433,670 +0.10(+0.36%)
Jul 18, 2007 26.07 26.72 26.07 26.66 5,344,722 +0.16(+0.62%)
Jul 17, 2007 26.70 26.97 26.26 26.49 8,631,220 -0.35(-1.30%)
Jul 16, 2007 27.75 27.77 26.62 26.84 14,008,308 -0.92(-3.33%)
Jul 13, 2007 27.55 27.89 27.34 27.77 4,981,182 +0.24(+0.87%)
Jul 12, 2007 27.40 27.66 27.13 27.53 3,771,345 +0.19(+0.68%)
Jul 11, 2007 27.25 27.58 26.96 27.34 3,253,326 +0.04(+0.14%)
Jul 10, 2007 27.55 27.63 26.99 27.31 3,292,237 -0.25(-0.89%)
Jul 09, 2007 27.77 27.99 27.45 27.55 4,120,746 -0.28(-0.99%)
Jul 06, 2007 28.06 28.06 27.61 27.83 3,457,349 -0.01(-0.03%)
Jul 05, 2007 28.12 28.28 27.63 27.83 3,237,342 -0.08(-0.29%)
Jul 03, 2007 27.92 28.01 27.70 27.92 1,344,439 +0.09(+0.32%)
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.