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 (%)
May 29, 2009 10.06 10.07 9.620 9.760 6,905,243 -0.29(-2.89%)
May 28, 2009 9.800 10.09 9.630 10.05 8,718,711 +0.26(+2.66%)
May 27, 2009 10.02 10.16 9.750 9.790 9,063,185 -0.18(-1.81%)
May 26, 2009 9.480 10.01 9.460 9.970 7,035,155 +0.48(+5.06%)
May 22, 2009 9.790 9.790 9.480 9.490 3,180,934 -0.10(-1.04%)
May 21, 2009 9.800 9.860 9.450 9.590 6,451,820 -0.53(-5.24%)
May 20, 2009 9.930 10.50 9.930 10.12 17,104,644 +0.39(+4.01%)
May 19, 2009 9.670 9.990 9.470 9.730 6,641,343 +0.23(+2.42%)
May 18, 2009 8.990 9.550 8.940 9.500 7,229,502 +0.68(+7.71%)
May 15, 2009 8.760 9.080 8.690 8.820 6,422,687 -0.07(-0.79%)
May 14, 2009 8.310 8.940 8.300 8.890 6,401,919 +0.34(+3.98%)
May 13, 2009 9.000 9.100 8.520 8.550 8,424,660 -0.56(-6.15%)
May 12, 2009 9.750 9.840 8.960 9.110 9,885,071 -0.54(-5.60%)
May 11, 2009 9.500 9.860 9.440 9.650 6,067,924 -0.43(-4.27%)
May 08, 2009 10.11 10.32 9.520 10.08 8,880,626 +0.10(+1.00%)
May 07, 2009 10.59 10.79 9.775 9.980 13,472,622 -0.39(-3.76%)
May 06, 2009 9.800 10.61 9.790 10.37 19,416,371 +0.68(+7.02%)
May 05, 2009 9.410 10.00 9.240 9.690 18,839,127 +0.49(+5.33%)
May 04, 2009 7.820 9.220 7.820 9.200 17,607,930 +1.48(+19.17%)
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.