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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 8.067 8.082 7.911 7.935 15,515,171 -0.15(-1.83%)
Mar 30, 2010 8.028 8.137 7.935 8.082 9,346,465 +0.05(+0.68%)
Mar 29, 2010 7.966 8.051 7.818 8.028 10,961,716 +0.22(+2.79%)
Mar 26, 2010 7.904 7.919 7.694 7.810 17,877,200 +0.00(+0.00%)
Mar 25, 2010 8.144 8.323 7.779 7.810 52,196,580 -0.32(-3.92%)
Mar 24, 2010 8.300 8.463 8.090 8.129 33,795,788 -0.42(-4.91%)
Mar 23, 2010 8.448 8.587 8.362 8.549 7,906,071 +0.12(+1.48%)
Mar 22, 2010 8.129 8.455 7.981 8.424 7,747,256 +0.16(+1.88%)
Mar 19, 2010 8.315 8.323 8.098 8.269 7,560,316 -0.05(-0.65%)
Mar 18, 2010 8.463 8.463 8.238 8.323 8,441,442 -0.07(-0.83%)
Mar 17, 2010 8.160 8.510 8.137 8.393 13,871,797 +0.26(+3.25%)
Mar 16, 2010 8.067 8.129 8.020 8.129 4,443,900 +0.13(+1.65%)
Mar 15, 2010 7.951 7.997 7.888 7.997 5,608,058 -0.13(-1.63%)
Mar 12, 2010 8.129 8.152 8.036 8.129 6,758,828 +0.05(+0.58%)
Mar 11, 2010 7.966 8.098 7.865 8.082 5,467,266 +0.10(+1.27%)
Mar 10, 2010 8.098 8.191 7.888 7.981 9,164,649 -0.10(-1.25%)
Mar 09, 2010 7.865 8.230 7.865 8.082 9,118,438 +0.10(+1.27%)
Mar 08, 2010 7.966 8.043 7.919 7.981 9,134,194 +0.10(+1.28%)
Mar 05, 2010 7.826 7.935 7.733 7.880 9,237,845 +0.22(+2.84%)
Mar 04, 2010 7.849 7.919 7.616 7.663 9,158,653 -0.17(-2.18%)
Mar 03, 2010 7.655 7.834 7.593 7.834 9,527,141 +0.28(+3.70%)
Mar 02, 2010 7.562 7.632 7.515 7.554 7,044,095 +0.04(+0.52%)
Mar 01, 2010 7.484 7.608 7.445 7.515 9,243,789 +0.09(+1.15%)
Feb 26, 2010 7.391 7.468 7.328 7.430 11,159,265 +0.04(+0.53%)
Feb 25, 2010 7.235 7.391 7.173 7.391 11,653,546 +0.01(+0.11%)
Feb 24, 2010 7.391 7.468 7.344 7.383 5,373,679 -0.01(-0.11%)
Feb 23, 2010 7.608 7.608 7.305 7.391 15,175,022 -0.19(-2.56%)
Feb 22, 2010 7.639 7.678 7.546 7.585 5,685,439 -0.01(-0.10%)
Feb 19, 2010 7.336 7.593 7.305 7.593 8,831,471 +0.19(+2.63%)
Feb 18, 2010 7.453 7.507 7.344 7.398 14,553,139 -0.13(-1.75%)
Feb 17, 2010 7.639 7.694 7.492 7.531 7,842,114 -0.05(-0.62%)
Feb 16, 2010 7.569 7.663 7.476 7.577 8,786,683 +0.18(+2.42%)
Feb 12, 2010 7.328 7.398 7.398 7.398 7,645,414 -0.04(-0.52%)
Feb 11, 2010 7.367 7.492 7.290 7.437 7,936,969 +0.05(+0.74%)
Feb 10, 2010 7.367 7.437 7.204 7.383 10,226,174 +0.05(+0.64%)
Feb 09, 2010 7.484 7.585 7.274 7.336 21,453,582 +0.08(+1.07%)
Feb 08, 2010 7.181 7.546 7.126 7.259 13,365,481 -0.01(-0.11%)
Feb 05, 2010 6.917 7.297 6.862 7.266 30,778,850 +0.29(+4.12%)
Feb 04, 2010 7.274 7.297 6.955 6.979 13,489,970 -0.40(-5.47%)
Feb 03, 2010 7.468 7.468 7.235 7.383 10,758,814 -0.03(-0.42%)
Feb 02, 2010 7.585 7.694 7.398 7.414 11,966,466 +0.09(+1.27%)
Feb 01, 2010 7.297 7.468 7.173 7.321 12,229,381 +0.18(+2.50%)
Jan 29, 2010 7.414 7.461 7.049 7.142 21,091,880 -0.55(-7.17%)
Jan 28, 2010 7.694 7.748 7.608 7.694 27,544,292 +0.00(+0.00%)
Jan 27, 2010 7.904 7.919 7.212 7.694 63,241,984 -0.65(-7.74%)
Jan 26, 2010 8.059 8.486 7.927 8.339 11,752,943 +0.27(+3.37%)
Jan 25, 2010 8.393 8.448 8.043 8.067 13,035,653 -0.13(-1.61%)
Jan 22, 2010 8.479 8.595 8.144 8.199 21,671,752 -0.37(-4.26%)
Jan 21, 2010 9.023 9.093 8.541 8.564 22,160,026 -0.44(-4.92%)
Jan 20, 2010 9.139 9.225 8.929 9.007 8,354,061 -0.28(-3.01%)
Jan 19, 2010 9.217 9.295 9.054 9.287 7,668,766 +0.16(+1.70%)
Jan 15, 2010 9.256 9.131 9.131 9.131 12,442,327 -0.16(-1.67%)
Jan 14, 2010 9.442 9.497 9.085 9.287 14,392,050 -0.10(-1.08%)
Jan 13, 2010 9.380 9.442 9.232 9.388 8,423,538 -0.05(-0.49%)
Jan 12, 2010 9.504 9.536 9.365 9.435 5,221,497 -0.23(-2.33%)
Jan 11, 2010 9.644 9.753 9.435 9.660 10,207,311 +0.02(+0.16%)
Jan 08, 2010 9.691 9.707 9.582 9.644 4,191,900 -0.04(-0.40%)
Jan 07, 2010 9.458 9.753 9.458 9.683 6,498,784 +0.07(+0.73%)
Jan 06, 2010 9.660 9.761 9.512 9.613 8,589,453 -0.03(-0.32%)
Jan 05, 2010 9.668 9.776 9.497 9.644 9,187,035 +0.07(+0.73%)
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.