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

8.950 +0.100 (+1.13%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 28.59 29.48 28.59 28.80 11,411,713 +0.19(+0.67%)
May 30, 2007 26.85 28.66 26.56 28.61 10,949,670 +1.50(+5.52%)
May 29, 2007 26.62 27.22 26.52 27.11 5,845,790 +0.86(+3.27%)
May 25, 2007 25.97 26.36 25.84 26.25 3,538,049 +0.43(+1.66%)
May 24, 2007 26.08 26.42 25.66 25.82 4,791,375 -0.35(-1.33%)
May 23, 2007 26.45 26.49 26.03 26.17 3,368,399 -0.18(-0.67%)
May 22, 2007 26.34 26.42 26.04 26.35 3,031,023 +0.17(+0.65%)
May 21, 2007 26.11 26.35 25.91 26.18 3,873,435 +0.16(+0.63%)
May 18, 2007 26.11 26.17 25.76 26.02 3,120,184 +0.26(+1.01%)
May 17, 2007 25.70 25.91 25.34 25.76 3,487,267 +0.07(+0.26%)
May 16, 2007 25.22 25.72 25.04 25.69 4,780,845 +0.58(+2.30%)
May 15, 2007 25.11 25.48 24.96 25.11 3,387,532 -0.10(-0.38%)
May 14, 2007 25.55 25.61 25.14 25.21 2,403,921 -0.34(-1.33%)
May 11, 2007 25.45 25.67 25.34 25.55 2,349,588 +0.35(+1.38%)
May 10, 2007 25.51 25.65 25.07 25.20 3,596,703 -0.45(-1.76%)
May 09, 2007 25.19 25.77 25.13 25.65 3,162,588 +0.40(+1.58%)
May 08, 2007 25.30 25.59 24.92 25.25 3,716,683 -0.60(-2.32%)
May 07, 2007 26.13 26.67 25.82 25.85 4,627,630 +0.04(+0.17%)
May 04, 2007 25.19 25.88 25.19 25.81 7,763,204 +0.72(+2.86%)
May 03, 2007 24.30 25.36 24.26 25.09 8,415,346 +0.93(+3.86%)
May 02, 2007 23.93 24.35 23.93 24.16 4,694,991 +0.24(+0.99%)
May 01, 2007 23.82 24.07 23.68 23.92 6,691,375 -0.16(-0.65%)
Apr 30, 2007 24.26 24.45 24.02 24.08 3,427,809 -0.19(-0.76%)
Apr 27, 2007 24.25 24.50 23.81 24.26 5,933,804 -0.23(-0.94%)
Apr 26, 2007 24.68 24.89 24.32 24.49 4,583,758 -0.17(-0.69%)
Apr 25, 2007 24.77 25.00 24.54 24.66 5,394,778 -0.12(-0.48%)
Apr 24, 2007 25.37 25.40 24.64 24.78 7,566,117 -0.78(-3.04%)
Apr 23, 2007 25.62 25.75 25.45 25.56 2,339,666 -0.09(-0.35%)
Apr 20, 2007 25.84 25.85 25.39 25.65 3,213,733 +0.28(+1.11%)
Apr 19, 2007 25.01 25.38 24.71 25.36 5,570,538 +0.04(+0.15%)
Apr 18, 2007 25.41 25.64 25.12 25.33 5,280,797 -0.34(-1.33%)
Apr 17, 2007 25.96 25.96 25.27 25.67 4,324,305 -0.20(-0.77%)
Apr 16, 2007 25.94 26.02 25.68 25.87 3,785,070 +0.10(+0.37%)
Apr 13, 2007 25.93 26.06 25.60 25.77 2,929,617 -0.16(-0.60%)
Apr 12, 2007 25.43 26.13 25.31 25.93 4,166,355 +0.21(+0.81%)
Apr 11, 2007 26.25 26.31 25.52 25.72 5,699,325 -0.44(-1.70%)
Apr 10, 2007 25.00 26.66 25.01 26.16 14,991,544 +1.47(+5.97%)
Apr 09, 2007 24.68 24.89 24.42 24.69 5,221,861 +0.25(+1.03%)
Apr 05, 2007 24.20 24.59 24.13 24.44 2,901,576 +0.25(+1.04%)
Apr 04, 2007 24.47 24.51 24.11 24.19 7,780,348 -0.44(-1.77%)
Apr 03, 2007 24.38 24.83 24.38 24.62 6,055,161 +0.29(+1.19%)
Apr 02, 2007 24.29 24.45 24.06 24.33 8,791,972 +0.07(+0.31%)
Mar 30, 2007 24.37 24.67 24.02 24.26 8,155,623 -0.04(-0.15%)
Mar 29, 2007 24.53 24.74 24.08 24.30 6,055,701 -0.04(-0.15%)
Mar 28, 2007 24.45 24.45 24.00 24.33 7,216,625 -0.37(-1.50%)
Mar 27, 2007 25.19 25.19 24.59 24.71 5,809,343 -0.58(-2.29%)
Mar 26, 2007 25.63 25.63 25.05 25.28 4,606,572 -0.13(-0.52%)
Mar 23, 2007 25.84 26.24 25.31 25.42 4,163,555 -0.45(-1.75%)
Mar 22, 2007 25.56 26.00 25.43 25.87 3,640,575 +0.36(+1.39%)
Mar 21, 2007 24.75 25.71 24.56 25.51 5,750,944 +1.03(+4.21%)
Mar 20, 2007 24.28 24.51 24.22 24.48 4,861,300 +0.27(+1.13%)
Mar 19, 2007 23.96 24.45 23.96 24.21 5,654,103 +0.21(+0.86%)
Mar 16, 2007 24.50 24.51 23.88 24.00 3,816,469 -0.54(-2.20%)
Mar 15, 2007 24.22 24.93 24.22 24.54 2,048,625 +0.21(+0.85%)
Mar 14, 2007 24.18 24.44 23.70 24.33 5,856,049 +0.07(+0.31%)
Mar 13, 2007 25.22 25.22 24.26 24.26 4,103,325 -0.96(-3.79%)
Mar 12, 2007 25.12 25.28 24.96 25.22 2,203,730 -0.08(-0.32%)
Mar 09, 2007 25.42 25.42 24.95 25.30 3,460,227 +0.44(+1.79%)
Mar 08, 2007 24.67 24.96 24.63 24.85 3,258,415 +0.56(+2.29%)
Mar 07, 2007 24.45 24.73 24.19 24.30 3,361,683 -0.16(-0.67%)
Mar 06, 2007 24.06 24.56 23.93 24.46 5,395,325 +0.73(+3.09%)
Mar 05, 2007 23.03 24.20 23.02 23.73 6,437,863 -0.19(-0.77%)
Mar 02, 2007 24.59 24.65 23.91 23.91 4,703,225 -0.73(-2.95%)
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.