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

6.360 +0.180 (+2.91%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 21.55 21.63 21.11 21.38 4,361,377 +0.36(+1.71%)
Nov 29, 2007 21.08 21.36 20.67 21.02 6,003,270 -0.18(-0.85%)
Nov 28, 2007 19.82 21.52 19.74 21.20 10,713,466 +1.66(+8.49%)
Nov 27, 2007 19.82 19.82 19.11 19.54 4,134,135 +0.31(+1.59%)
Nov 26, 2007 19.64 19.80 19.18 19.23 4,627,192 -0.13(-0.66%)
Nov 23, 2007 19.41 19.52 19.05 19.36 1,617,274 +0.34(+1.77%)
Nov 21, 2007 18.74 19.45 18.74 19.03 5,191,933 -0.30(-1.55%)
Nov 20, 2007 18.74 19.47 18.74 19.32 5,385,786 +0.35(+1.85%)
Nov 19, 2007 19.43 19.50 18.54 18.97 5,886,311 -0.55(-2.79%)
Nov 16, 2007 20.13 20.13 19.26 19.52 4,934,119 -0.23(-1.17%)
Nov 15, 2007 19.92 20.15 19.50 19.75 5,454,107 -0.46(-2.26%)
Nov 14, 2007 20.89 21.04 20.14 20.21 5,784,689 -0.27(-1.31%)
Nov 13, 2007 19.43 20.70 19.43 20.47 5,394,756 +1.20(+6.24%)
Nov 12, 2007 20.18 20.18 19.15 19.27 6,594,258 -0.79(-3.95%)
Nov 09, 2007 19.95 20.56 19.56 20.06 8,155,976 +0.11(+0.56%)
Nov 08, 2007 20.18 20.76 19.64 19.95 9,359,032 -0.35(-1.73%)
Nov 07, 2007 20.92 20.92 20.03 20.30 12,106,427 -0.65(-3.10%)
Nov 06, 2007 21.59 21.59 20.58 20.95 5,892,380 +0.16(+0.75%)
Nov 05, 2007 21.30 21.31 20.55 20.80 5,214,173 -0.49(-2.32%)
Nov 02, 2007 22.04 22.12 20.92 21.29 8,056,014 -0.47(-2.16%)
Nov 01, 2007 22.56 22.72 21.68 21.76 6,015,881 -1.16(-5.05%)
Oct 31, 2007 22.63 23.08 22.37 22.92 4,593,235 +0.53(+2.37%)
Oct 30, 2007 22.78 22.91 22.22 22.39 4,571,262 -0.55(-2.41%)
Oct 29, 2007 22.94 23.23 22.13 22.94 4,800,500 +0.22(+0.95%)
Oct 26, 2007 22.27 22.85 21.76 22.72 7,861,703 +0.52(+2.36%)
Oct 25, 2007 22.20 22.54 21.72 22.20 8,473,542 +0.03(+0.13%)
Oct 24, 2007 22.16 22.25 21.45 22.17 8,935,767 -0.07(-0.34%)
Oct 23, 2007 22.33 22.52 22.06 22.25 4,864,066 +0.26(+1.19%)
Oct 22, 2007 22.23 22.23 21.77 21.98 7,444,844 -0.37(-1.67%)
Oct 19, 2007 23.37 23.46 22.31 22.36 8,667,230 -0.99(-4.26%)
Oct 18, 2007 23.69 23.87 23.16 23.35 8,710,007 -0.81(-3.34%)
Oct 17, 2007 24.58 24.64 23.87 24.16 5,090,495 -0.16(-0.68%)
Oct 16, 2007 24.30 24.55 24.21 24.32 4,808,838 -0.25(-1.03%)
Oct 15, 2007 24.96 24.96 24.47 24.58 3,975,615 -0.30(-1.20%)
Oct 12, 2007 24.50 24.94 24.36 24.88 4,043,198 +0.59(+2.43%)
Oct 11, 2007 24.48 24.88 24.11 24.29 6,712,297 +0.04(+0.18%)
Oct 10, 2007 24.29 24.52 23.91 24.24 3,255,112 -0.28(-1.13%)
Oct 09, 2007 24.52 24.72 24.29 24.52 3,276,121 +0.09(+0.37%)
Oct 08, 2007 24.55 24.66 24.23 24.43 2,747,253 -0.16(-0.64%)
Oct 05, 2007 24.36 24.96 24.12 24.58 4,624,523 +0.63(+2.62%)
Oct 04, 2007 23.84 24.20 23.16 23.96 5,493,436 +0.10(+0.44%)
Oct 03, 2007 24.25 24.58 23.67 23.85 5,553,790 -0.40(-1.63%)
Oct 02, 2007 23.05 24.41 22.98 24.25 11,569,271 +1.39(+6.08%)
Oct 01, 2007 22.47 23.20 22.43 22.86 7,269,670 +0.50(+2.24%)
Sep 28, 2007 21.89 22.57 21.72 22.36 7,114,033 +0.43(+1.98%)
Sep 27, 2007 21.21 22.28 21.21 21.92 10,290,993 +0.69(+3.24%)
Sep 26, 2007 21.69 22.12 21.12 21.24 5,628,330 -0.38(-1.76%)
Sep 25, 2007 21.75 21.75 21.30 21.62 6,753,648 -0.01(-0.07%)
Sep 24, 2007 21.93 22.04 21.52 21.63 6,155,860 -0.25(-1.13%)
Sep 21, 2007 22.29 22.45 21.78 21.88 6,640,166 -0.08(-0.37%)
Sep 20, 2007 21.95 22.34 21.78 21.96 7,196,335 -0.13(-0.61%)
Sep 19, 2007 22.74 22.89 21.87 22.10 9,346,035 -0.28(-1.27%)
Sep 18, 2007 21.37 22.47 21.33 22.38 13,718,469 +1.13(+5.31%)
Sep 17, 2007 22.02 22.09 21.15 21.25 10,397,249 -0.55(-2.50%)
Sep 14, 2007 22.12 22.13 21.63 21.80 12,638,258 -0.65(-2.90%)
Sep 13, 2007 22.24 22.63 22.04 22.45 6,337,994 +0.22(+1.01%)
Sep 12, 2007 22.13 22.38 21.83 22.22 8,983,943 -0.19(-0.87%)
Sep 11, 2007 21.30 22.67 21.28 22.42 8,250,057 +0.07(+0.30%)
Sep 10, 2007 23.39 23.45 22.34 22.35 5,125,155 -0.80(-3.45%)
Sep 07, 2007 23.59 23.82 22.81 23.15 5,567,574 -0.95(-3.94%)
Sep 06, 2007 24.65 24.65 24.05 24.10 2,887,232 -0.01(-0.06%)
Sep 05, 2007 24.29 24.30 23.75 24.11 4,844,261 -0.37(-1.53%)
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.