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 (%)
Mar 31, 2008 19.18 19.70 18.82 19.35 7,271,192 +0.18(+0.93%)
Mar 28, 2008 19.85 20.06 19.08 19.17 9,642,193 -0.67(-3.36%)
Mar 27, 2008 20.00 20.24 19.82 19.84 5,741,991 +0.01(+0.04%)
Mar 26, 2008 20.30 20.30 19.70 19.83 4,432,869 -0.27(-1.33%)
Mar 25, 2008 19.70 20.11 19.55 20.10 5,586,070 +0.38(+1.92%)
Mar 24, 2008 18.90 19.93 18.90 19.72 10,347,878 +1.03(+5.51%)
Mar 21, 2008 18.68 18.74 18.16 18.69 6,294,520 +0.00(+0.00%)
Mar 20, 2008 18.68 18.74 18.16 18.69 6,260,772 +0.34(+1.86%)
Mar 19, 2008 19.28 19.38 18.25 18.35 8,662,689 -0.85(-4.44%)
Mar 18, 2008 18.51 19.26 18.48 19.20 11,281,976 +1.29(+7.20%)
Mar 17, 2008 18.52 18.63 17.10 17.91 13,098,739 -1.41(-7.29%)
Mar 14, 2008 20.45 20.45 18.75 19.32 21,330,220 -1.57(-7.52%)
Mar 13, 2008 19.64 20.96 19.63 20.89 9,732,958 +0.81(+4.06%)
Mar 12, 2008 19.99 20.42 19.71 20.08 10,057,453 +0.30(+1.50%)
Mar 11, 2008 19.26 19.85 19.04 19.78 9,346,909 +1.16(+6.21%)
Mar 10, 2008 19.13 19.21 18.40 18.62 6,292,110 -0.01(-0.04%)
Mar 07, 2008 18.96 19.05 18.39 18.63 9,549,485 -0.39(-2.06%)
Mar 06, 2008 20.22 20.22 18.99 19.02 7,465,318 -1.02(-5.10%)
Mar 05, 2008 19.80 20.37 19.80 20.05 8,521,560 +0.06(+0.30%)
Mar 04, 2008 20.02 20.36 19.70 19.99 7,426,475 -0.30(-1.46%)
Mar 03, 2008 20.58 20.58 19.85 20.28 8,135,682 -0.13(-0.62%)
Feb 29, 2008 21.12 21.30 20.27 20.41 11,391,608 -0.96(-4.51%)
Feb 28, 2008 21.11 21.81 20.83 21.37 9,905,669 +0.34(+1.62%)
Feb 27, 2008 21.19 21.35 20.70 21.03 6,965,396 -0.13(-0.60%)
Feb 26, 2008 20.58 21.31 20.41 21.16 6,696,172 +0.45(+2.18%)
Feb 25, 2008 20.51 20.73 19.90 20.71 4,524,785 +0.27(+1.34%)
Feb 22, 2008 20.51 20.51 19.93 20.43 3,688,729 +0.07(+0.36%)
Feb 21, 2008 20.15 20.56 20.00 20.36 7,434,703 +0.36(+1.78%)
Feb 20, 2008 19.50 20.07 19.43 20.00 6,256,806 +0.23(+1.16%)
Feb 19, 2008 19.77 20.16 19.49 19.77 4,501,508 +0.50(+2.58%)
Feb 18, 2008 19.42 19.45 18.90 19.28 0 +0.00(+0.00%)
Feb 15, 2008 19.42 19.45 18.90 19.28 3,496,866 -0.08(-0.42%)
Feb 14, 2008 19.74 19.78 19.12 19.36 4,529,914 -0.32(-1.62%)
Feb 13, 2008 19.79 19.79 19.28 19.68 4,639,869 +0.28(+1.45%)
Feb 12, 2008 19.95 19.99 19.22 19.39 6,828,588 -0.22(-1.13%)
Feb 11, 2008 19.68 19.85 18.92 19.62 6,728,083 +0.30(+1.57%)
Feb 08, 2008 19.25 19.64 18.89 19.31 5,470,271 +0.19(+0.97%)
Feb 07, 2008 19.12 19.40 18.52 19.13 8,279,226 +0.32(+1.69%)
Feb 06, 2008 19.11 19.44 18.60 18.81 6,941,905 +0.07(+0.36%)
Feb 05, 2008 20.00 20.00 18.72 18.74 11,540,892 -1.48(-7.33%)
Feb 04, 2008 20.73 20.88 20.02 20.22 4,460,240 -0.35(-1.69%)
Feb 01, 2008 20.36 20.90 20.05 20.57 9,331,924 +0.54(+2.70%)
Jan 31, 2008 18.78 20.36 18.30 20.03 12,761,090 +1.21(+6.46%)
Jan 30, 2008 18.59 19.48 18.33 18.82 8,221,448 -0.06(-0.31%)
Jan 29, 2008 18.29 19.45 18.18 18.88 14,747,537 +1.05(+5.90%)
Jan 28, 2008 18.33 18.33 16.93 17.82 9,765,757 -0.23(-1.27%)
Jan 25, 2008 19.30 19.63 17.85 18.05 9,407,740 -1.22(-6.34%)
Jan 24, 2008 18.50 19.42 18.41 19.28 8,809,101 +0.92(+5.00%)
Jan 23, 2008 17.37 18.44 16.56 18.36 9,157,291 +0.70(+3.99%)
Jan 22, 2008 15.45 17.67 15.45 17.65 12,241,829 +0.63(+3.70%)
Jan 21, 2008 16.66 18.52 16.44 17.02 0 +0.00(+0.00%)
Jan 18, 2008 16.66 18.52 16.44 17.02 8,350,527 +0.39(+2.36%)
Jan 17, 2008 17.42 17.59 16.52 16.63 7,335,181 -0.78(-4.47%)
Jan 16, 2008 17.15 17.87 17.04 17.41 8,520,773 -0.04(-0.21%)
Jan 15, 2008 18.33 18.33 17.33 17.45 8,623,285 -0.92(-5.00%)
Jan 14, 2008 18.73 19.08 18.16 18.36 7,102,092 -0.37(-1.98%)
Jan 11, 2008 18.87 19.16 18.28 18.73 7,306,512 -0.04(-0.24%)
Jan 10, 2008 18.46 18.91 17.75 18.78 9,856,792 +0.34(+1.85%)
Jan 09, 2008 18.16 18.56 17.49 18.44 10,562,612 +0.11(+0.61%)
Jan 08, 2008 18.72 18.88 18.30 18.33 7,706,243 -0.07(-0.40%)
Jan 07, 2008 18.87 18.97 17.75 18.40 7,052,856 -0.11(-0.60%)
Jan 04, 2008 19.21 19.25 18.45 18.51 5,772,128 -0.74(-3.85%)
Jan 03, 2008 19.39 19.39 18.85 19.25 4,656,668 +0.07(+0.39%)
Jan 02, 2008 19.25 19.69 18.69 19.18 6,160,749 +0.03(+0.15%)
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.