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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 28.84 29.74 28.84 29.05 11,312,969 +0.19(+0.67%)
May 30, 2007 27.09 28.91 26.79 28.86 10,854,923 +1.51(+5.52%)
May 29, 2007 26.86 27.45 26.75 27.35 5,795,207 +0.87(+3.27%)
May 25, 2007 26.20 26.59 26.06 26.48 3,507,435 +0.43(+1.66%)
May 24, 2007 26.31 26.65 25.88 26.05 4,749,915 -0.35(-1.33%)
May 23, 2007 26.68 26.72 26.26 26.40 3,339,253 -0.18(-0.67%)
May 22, 2007 26.57 26.65 26.27 26.58 3,004,796 +0.17(+0.65%)
May 21, 2007 26.34 26.58 26.13 26.41 3,839,918 +0.16(+0.63%)
May 18, 2007 26.34 26.40 25.99 26.24 3,093,186 +0.26(+1.01%)
May 17, 2007 25.92 26.13 25.56 25.98 3,457,092 +0.07(+0.26%)
May 16, 2007 25.44 25.94 25.26 25.91 4,739,477 +0.58(+2.30%)
May 15, 2007 25.33 25.70 25.18 25.33 3,358,220 -0.10(-0.38%)
May 14, 2007 25.77 25.83 25.36 25.43 2,383,121 -0.34(-1.33%)
May 11, 2007 25.67 25.89 25.56 25.77 2,329,257 +0.35(+1.38%)
May 10, 2007 25.74 25.88 25.29 25.42 3,565,581 -0.46(-1.76%)
May 09, 2007 25.41 26.00 25.35 25.88 3,135,222 +0.40(+1.58%)
May 08, 2007 25.52 25.81 25.14 25.47 3,684,523 -0.61(-2.32%)
May 07, 2007 26.36 26.90 26.05 26.08 4,587,588 +0.04(+0.17%)
May 04, 2007 25.41 26.11 25.41 26.03 7,696,030 +0.72(+2.86%)
May 03, 2007 24.51 25.59 24.47 25.31 8,342,529 +0.94(+3.86%)
May 02, 2007 24.14 24.56 24.14 24.37 4,654,366 +0.24(+0.99%)
May 01, 2007 24.03 24.28 23.89 24.13 6,633,475 -0.16(-0.65%)
Apr 30, 2007 24.47 24.67 24.23 24.29 3,398,148 -0.19(-0.76%)
Apr 27, 2007 24.46 24.71 24.02 24.47 5,882,460 -0.23(-0.94%)
Apr 26, 2007 24.90 25.11 24.53 24.70 4,544,095 -0.17(-0.69%)
Apr 25, 2007 24.99 25.22 24.76 24.88 5,348,098 -0.12(-0.48%)
Apr 24, 2007 25.59 25.62 24.85 25.00 7,500,648 -0.78(-3.04%)
Apr 23, 2007 25.84 25.97 25.68 25.78 2,319,421 -0.09(-0.35%)
Apr 20, 2007 26.06 26.08 25.61 25.87 3,185,925 +0.28(+1.11%)
Apr 19, 2007 25.23 25.60 24.92 25.59 5,522,337 +0.04(+0.15%)
Apr 18, 2007 25.63 25.86 25.34 25.55 5,235,103 -0.34(-1.33%)
Apr 17, 2007 26.19 26.19 25.49 25.89 4,286,888 -0.20(-0.77%)
Apr 16, 2007 26.17 26.24 25.90 26.09 3,752,318 +0.10(+0.37%)
Apr 13, 2007 26.16 26.29 25.83 26.00 2,904,268 -0.16(-0.60%)
Apr 12, 2007 25.65 26.36 25.53 26.15 4,130,304 +0.21(+0.81%)
Apr 11, 2007 26.48 26.54 25.74 25.94 5,650,009 -0.45(-1.70%)
Apr 10, 2007 25.22 26.89 25.23 26.39 14,861,824 +1.49(+5.97%)
Apr 09, 2007 24.90 25.11 24.63 24.91 5,176,677 +0.25(+1.03%)
Apr 05, 2007 24.41 24.80 24.35 24.65 2,876,469 +0.25(+1.04%)
Apr 04, 2007 24.68 24.73 24.32 24.40 7,713,025 -0.44(-1.78%)
Apr 03, 2007 24.59 25.05 24.59 24.84 6,002,767 +0.29(+1.19%)
Apr 02, 2007 24.50 24.67 24.27 24.55 8,715,896 +0.07(+0.31%)
Mar 30, 2007 24.58 24.88 24.23 24.47 8,085,054 -0.04(-0.15%)
Mar 29, 2007 24.74 24.96 24.29 24.51 6,003,302 -0.04(-0.15%)
Mar 28, 2007 24.66 24.66 24.21 24.55 7,154,180 -0.37(-1.50%)
Mar 27, 2007 25.41 25.41 24.81 24.92 5,759,075 -0.58(-2.29%)
Mar 26, 2007 25.86 25.86 25.26 25.50 4,566,712 -0.13(-0.52%)
Mar 23, 2007 26.06 26.47 25.53 25.64 4,127,528 -0.46(-1.75%)
Mar 22, 2007 25.79 26.23 25.65 26.09 3,609,074 +0.36(+1.39%)
Mar 21, 2007 24.97 25.93 24.77 25.74 5,701,182 +1.04(+4.21%)
Mar 20, 2007 24.49 24.73 24.44 24.70 4,819,236 +0.28(+1.13%)
Mar 19, 2007 24.17 24.66 24.17 24.42 5,605,178 +0.21(+0.86%)
Mar 16, 2007 24.71 24.73 24.08 24.21 3,783,445 -0.55(-2.20%)
Mar 15, 2007 24.44 25.15 24.44 24.76 2,030,898 +0.21(+0.85%)
Mar 14, 2007 24.39 24.65 23.90 24.55 5,805,378 +0.07(+0.31%)
Mar 13, 2007 25.44 25.44 24.47 24.47 4,067,819 -0.96(-3.79%)
Mar 12, 2007 25.34 25.50 25.18 25.44 2,184,661 -0.08(-0.32%)
Mar 09, 2007 25.65 25.65 25.17 25.52 3,430,286 +0.45(+1.79%)
Mar 08, 2007 24.88 25.18 24.85 25.07 3,230,221 +0.56(+2.29%)
Mar 07, 2007 24.66 24.94 24.40 24.51 3,332,595 -0.16(-0.67%)
Mar 06, 2007 24.27 24.78 24.14 24.67 5,348,640 +0.74(+3.09%)
Mar 05, 2007 23.23 24.41 23.22 23.93 6,382,157 -0.19(-0.77%)
Mar 02, 2007 24.81 24.86 24.12 24.12 4,662,529 -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.