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, 2007 23.57 23.94 23.39 23.92 5,138,707 +0.87(+3.79%)
Aug 30, 2007 22.39 23.20 22.39 23.05 3,871,950 +0.20(+0.88%)
Aug 29, 2007 22.58 22.94 22.01 22.85 5,734,962 +0.57(+2.56%)
Aug 28, 2007 23.33 23.51 22.12 22.28 6,856,739 -1.16(-4.96%)
Aug 27, 2007 23.60 23.66 23.11 23.44 3,577,264 -0.18(-0.75%)
Aug 24, 2007 23.04 23.68 22.89 23.62 5,334,039 +0.73(+3.17%)
Aug 23, 2007 23.04 23.48 22.71 22.89 4,373,847 -0.02(-0.10%)
Aug 22, 2007 22.31 23.04 22.28 22.91 5,695,005 +0.98(+4.46%)
Aug 21, 2007 22.32 22.32 21.84 21.93 5,675,870 -0.24(-1.07%)
Aug 20, 2007 22.61 22.72 21.88 22.17 5,920,892 -0.07(-0.33%)
Aug 17, 2007 22.96 23.19 21.76 22.25 8,069,161 +0.44(+2.00%)
Aug 16, 2007 21.49 22.14 20.80 21.81 13,694,212 -0.38(-1.70%)
Aug 15, 2007 23.33 23.66 21.96 22.19 10,417,571 -1.35(-5.73%)
Aug 14, 2007 24.43 24.45 23.33 23.53 5,185,279 -0.61(-2.55%)
Aug 13, 2007 24.15 24.50 23.78 24.15 3,717,925 +0.27(+1.12%)
Aug 10, 2007 23.69 24.14 22.78 23.88 7,443,945 -0.51(-2.10%)
Aug 09, 2007 23.93 24.43 23.71 24.39 5,967,764 -0.17(-0.69%)
Aug 08, 2007 24.38 24.90 24.17 24.56 7,322,692 +0.65(+2.73%)
Aug 07, 2007 23.15 24.33 22.96 23.91 8,543,858 +0.78(+3.36%)
Aug 06, 2007 23.65 23.65 22.91 23.13 10,492,194 -0.26(-1.11%)
Aug 03, 2007 23.62 23.89 23.35 23.39 6,881,712 -0.50(-2.08%)
Aug 02, 2007 23.71 24.08 23.31 23.89 7,992,674 +0.59(+2.54%)
Aug 01, 2007 23.72 23.96 22.66 23.30 10,900,706 -0.66(-2.75%)
Jul 31, 2007 24.52 24.77 23.87 23.96 7,215,822 -0.29(-1.19%)
Jul 30, 2007 23.96 24.45 23.54 24.25 9,599,353 +0.26(+1.08%)
Jul 27, 2007 24.45 24.65 23.59 23.99 12,945,430 -0.41(-1.67%)
Jul 26, 2007 24.63 28.14 23.74 24.39 11,449,523 -0.84(-3.32%)
Jul 25, 2007 25.56 25.85 24.73 25.23 6,948,072 -0.20(-0.79%)
Jul 24, 2007 25.87 25.88 25.14 25.43 10,782,633 -0.40(-1.55%)
Jul 23, 2007 25.87 26.00 25.45 25.83 6,352,142 -0.01(-0.03%)
Jul 20, 2007 26.62 26.83 25.59 25.84 9,386,548 -0.78(-2.92%)
Jul 19, 2007 26.76 27.00 26.42 26.62 8,477,307 +0.10(+0.36%)
Jul 18, 2007 25.93 26.59 25.93 26.52 5,372,376 +0.16(+0.62%)
Jul 17, 2007 26.56 26.83 26.12 26.36 8,675,879 -0.35(-1.30%)
Jul 16, 2007 27.61 27.63 26.48 26.71 14,080,789 -0.92(-3.33%)
Jul 13, 2007 27.41 27.75 27.19 27.62 5,006,955 +0.24(+0.87%)
Jul 12, 2007 27.26 27.52 26.99 27.39 3,790,858 +0.19(+0.68%)
Jul 11, 2007 27.11 27.44 26.82 27.20 3,270,159 +0.04(+0.14%)
Jul 10, 2007 27.41 27.48 26.85 27.16 3,309,272 -0.24(-0.89%)
Jul 09, 2007 27.63 27.85 27.31 27.41 4,142,067 -0.27(-0.99%)
Jul 06, 2007 27.91 27.91 27.47 27.68 3,475,238 -0.01(-0.03%)
Jul 05, 2007 27.97 28.14 27.48 27.69 3,254,093 -0.08(-0.29%)
Jul 03, 2007 27.78 27.87 27.56 27.77 1,351,396 +0.09(+0.32%)
Jul 02, 2007 27.48 27.75 27.31 27.68 2,818,385 +0.35(+1.27%)
Jun 29, 2007 27.34 27.64 27.12 27.34 3,683,907 -0.26(-0.94%)
Jun 28, 2007 27.41 27.63 27.04 27.59 3,457,257 +0.27(+1.00%)
Jun 27, 2007 27.11 27.44 26.67 27.32 8,312,618 -0.15(-0.54%)
Jun 26, 2007 28.37 28.46 27.42 27.47 3,883,432 -0.82(-2.91%)
Jun 25, 2007 28.59 28.70 28.14 28.29 2,563,378 -0.36(-1.24%)
Jun 22, 2007 28.48 28.83 28.25 28.65 8,396,448 -0.21(-0.72%)
Jun 21, 2007 28.07 28.90 27.89 28.85 3,398,132 +0.53(+1.86%)
Jun 20, 2007 28.96 29.18 28.22 28.33 4,965,648 -0.47(-1.65%)
Jun 19, 2007 29.26 29.27 28.68 28.80 9,050,210 -1.36(-4.52%)
Jun 18, 2007 30.34 30.64 30.05 30.16 2,297,683 -0.07(-0.25%)
Jun 15, 2007 29.45 30.42 29.36 30.24 5,426,238 +1.01(+3.45%)
Jun 14, 2007 29.26 29.59 29.20 29.23 3,899,083 +0.01(+0.05%)
Jun 13, 2007 28.94 29.26 28.65 29.22 2,065,364 +0.49(+1.70%)
Jun 12, 2007 29.22 29.22 28.62 28.73 3,089,001 -0.56(-1.92%)
Jun 11, 2007 28.95 29.29 28.71 29.29 3,588,321 +0.34(+1.18%)
Jun 08, 2007 28.14 28.95 27.41 28.95 5,623,190 +0.70(+2.49%)
Jun 07, 2007 29.00 29.45 27.80 28.25 7,586,564 -0.79(-2.73%)
Jun 06, 2007 29.63 29.63 28.91 29.04 3,870,263 -0.65(-2.20%)
Jun 05, 2007 29.48 29.71 29.15 29.69 4,534,651 +0.13(+0.45%)
Jun 04, 2007 29.26 29.56 28.91 29.56 4,401,925 +0.13(+0.45%)
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.