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 (%)
Sep 30, 2011 2.635 2.666 2.411 2.435 39,099,964 -0.21(-7.87%)
Sep 29, 2011 2.804 2.889 2.612 2.643 21,987,354 -0.02(-0.87%)
Sep 28, 2011 2.904 2.912 2.643 2.666 19,946,414 -0.18(-6.23%)
Sep 27, 2011 2.997 3.028 2.827 2.843 23,904,166 -0.02(-0.54%)
Sep 26, 2011 2.835 2.897 2.696 2.858 25,344,804 +0.13(+4.80%)
Sep 23, 2011 2.658 2.743 2.589 2.727 24,780,246 +0.15(+5.99%)
Sep 22, 2011 2.851 2.889 2.566 2.573 32,700,234 -0.43(-14.36%)
Sep 21, 2011 3.236 3.259 3.005 3.005 18,735,392 -0.21(-6.48%)
Sep 20, 2011 3.559 3.575 3.182 3.213 30,226,714 -0.33(-9.35%)
Sep 19, 2011 3.636 3.683 3.521 3.544 17,259,432 -0.20(-5.35%)
Sep 16, 2011 3.937 3.983 3.721 3.744 10,145,418 -0.18(-4.71%)
Sep 15, 2011 3.891 3.952 3.837 3.929 10,972,034 +0.09(+2.41%)
Sep 14, 2011 3.821 3.875 3.721 3.837 8,368,489 +0.05(+1.22%)
Sep 13, 2011 3.752 3.844 3.698 3.790 10,082,566 +0.05(+1.23%)
Sep 12, 2011 3.767 3.790 3.621 3.744 14,963,870 -0.07(-1.82%)
Sep 09, 2011 3.998 3.998 3.767 3.814 25,874,424 -0.23(-5.71%)
Sep 08, 2011 4.022 4.091 3.952 4.045 24,582,442 -0.01(-0.19%)
Sep 07, 2011 3.929 4.129 3.875 4.052 24,128,650 +0.23(+6.05%)
Sep 06, 2011 3.721 3.910 3.706 3.821 29,124,796 -0.07(-1.78%)
Sep 02, 2011 3.960 3.975 3.852 3.891 12,720,150 -0.16(-3.99%)
Sep 01, 2011 4.145 4.237 4.006 4.052 25,772,876 -0.08(-2.05%)
Aug 31, 2011 4.099 4.276 4.091 4.137 27,523,934 +0.09(+2.29%)
Aug 30, 2011 4.091 4.137 3.960 4.045 15,820,975 -0.07(-1.69%)
Aug 29, 2011 3.945 4.145 3.906 4.114 14,786,499 +0.26(+6.80%)
Aug 26, 2011 3.898 3.914 3.806 3.852 23,267,158 -0.05(-1.38%)
Aug 25, 2011 4.052 4.160 3.906 3.906 16,528,588 -0.15(-3.61%)
Aug 24, 2011 3.937 4.068 3.868 4.052 10,307,480 +0.08(+2.14%)
Aug 23, 2011 3.829 3.979 3.744 3.968 11,595,117 +0.19(+5.10%)
Aug 22, 2011 3.960 3.991 3.767 3.775 19,353,202 -0.06(-1.61%)
Aug 19, 2011 3.906 4.014 3.829 3.837 10,132,859 -0.12(-3.11%)
Aug 18, 2011 4.106 4.122 3.852 3.960 14,919,784 -0.33(-7.72%)
Aug 17, 2011 4.453 4.530 4.284 4.291 16,916,182 -0.08(-1.94%)
Aug 16, 2011 4.253 4.438 4.160 4.376 22,120,876 +0.09(+2.16%)
Aug 15, 2011 4.006 4.299 4.006 4.284 12,636,768 +0.31(+7.75%)
Aug 12, 2011 4.160 4.253 3.945 3.975 14,331,603 -0.03(-0.77%)
Aug 11, 2011 3.844 4.076 3.794 4.006 21,530,162 +0.21(+5.48%)
Aug 10, 2011 4.068 4.068 3.760 3.798 30,863,160 -0.33(-8.02%)
Aug 09, 2011 4.260 4.137 3.844 4.129 17,540,160 +0.25(+6.35%)
Aug 08, 2011 4.260 4.322 3.829 3.883 25,629,374 -0.57(-12.80%)
Aug 05, 2011 4.468 4.607 4.291 4.453 32,771,576 +0.09(+2.12%)
Aug 04, 2011 4.646 4.692 4.361 4.361 27,391,698 -0.42(-8.71%)
Aug 03, 2011 4.900 4.946 4.553 4.777 39,243,088 -0.10(-2.05%)
Aug 02, 2011 5.170 5.216 4.869 4.877 25,020,922 -0.39(-7.32%)
Aug 01, 2011 5.470 5.539 5.170 5.262 19,851,548 -0.16(-2.98%)
Jul 29, 2011 5.069 5.439 5.069 5.424 33,890,660 +0.25(+4.76%)
Jul 28, 2011 5.578 5.624 5.146 5.177 36,415,356 -0.39(-6.93%)
Jul 27, 2011 5.616 5.632 5.539 5.562 16,088,051 -0.11(-1.90%)
Jul 26, 2011 5.670 5.693 5.555 5.670 13,264,199 +0.01(+0.14%)
Jul 25, 2011 5.655 5.840 5.609 5.663 12,884,254 -0.12(-2.00%)
Jul 22, 2011 5.886 5.886 5.578 5.778 36,382,508 -0.26(-4.34%)
Jul 21, 2011 5.971 6.063 5.932 6.040 14,477,244 +0.14(+2.35%)
Jul 20, 2011 6.048 6.102 5.886 5.901 11,479,646 -0.09(-1.54%)
Jul 19, 2011 6.009 6.117 5.971 5.994 8,870,464 +0.04(+0.65%)
Jul 18, 2011 6.032 6.086 5.855 5.955 14,184,482 -0.08(-1.28%)
Jul 15, 2011 6.140 6.163 6.009 6.032 13,439,453 -0.08(-1.39%)
Jul 14, 2011 6.279 6.302 6.102 6.117 13,200,988 -0.12(-1.85%)
Jul 13, 2011 6.210 6.371 6.187 6.233 9,247,149 +0.06(+1.00%)
Jul 12, 2011 6.171 6.325 6.140 6.171 10,178,802 -0.05(-0.74%)
Jul 11, 2011 6.194 6.279 6.133 6.217 14,925,840 -0.23(-3.58%)
Jul 08, 2011 6.433 6.472 6.387 6.448 8,127,088 -0.11(-1.65%)
Jul 07, 2011 6.502 6.579 6.487 6.556 7,314,365 +0.12(+1.79%)
Jul 06, 2011 6.425 6.456 6.356 6.441 7,352,853 -0.04(-0.59%)
Jul 05, 2011 6.533 6.603 6.425 6.479 11,149,810 -0.19(-2.89%)
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.