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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.528 4.887 4.528 4.670 18,313,888 +0.18(+3.99%)
Mar 30, 2009 4.614 4.663 4.259 4.491 15,832,388 -0.34(-7.11%)
Mar 26, 2009 4.820 4.924 4.648 4.835 12,164,434 +0.20(+4.35%)
Mar 25, 2009 4.566 4.909 4.439 4.633 19,881,402 +0.12(+2.65%)
Mar 24, 2009 4.177 4.708 4.101 4.513 23,885,536 +0.25(+5.78%)
Mar 23, 2009 4.013 4.289 4.005 4.267 21,821,368 +0.50(+13.29%)
Mar 20, 2009 4.297 4.379 3.751 3.766 29,809,080 -0.72(-16.00%)
Mar 19, 2009 4.573 4.738 4.297 4.484 11,716,361 +0.00(+0.00%)
Mar 18, 2009 4.379 4.551 4.028 4.484 13,833,983 +0.21(+4.90%)
Mar 17, 2009 4.327 4.394 4.200 4.274 14,224,176 +0.01(+0.35%)
Mar 16, 2009 4.596 4.678 4.252 4.259 12,591,235 -0.22(-4.84%)
Mar 13, 2009 4.476 4.640 4.380 4.476 0 +0.12(+2.74%)
Mar 12, 2009 3.691 4.409 3.594 4.356 25,383,836 +0.61(+16.37%)
Mar 11, 2009 3.527 3.766 3.407 3.744 27,622,580 +0.30(+8.68%)
Mar 10, 2009 3.034 3.482 3.034 3.445 36,095,160 +0.44(+14.68%)
Mar 09, 2009 3.004 3.273 2.944 3.004 21,853,440 -0.22(-6.94%)
Mar 06, 2009 3.437 3.437 3.116 3.228 0 -0.13(-3.79%)
Mar 05, 2009 3.789 3.789 3.153 3.355 31,665,040 -0.64(-15.92%)
Mar 04, 2009 4.028 4.129 3.886 3.990 12,871,155 +0.43(+12.18%)
Mar 02, 2009 3.990 3.990 3.542 3.557 20,896,828 -0.47(-11.69%)
Feb 27, 2009 4.110 4.252 3.886 4.028 0 -0.24(-5.60%)
Feb 26, 2009 4.491 4.700 4.244 4.267 13,328,325 -0.19(-4.19%)
Feb 25, 2009 4.693 4.745 4.207 4.454 16,211,395 -0.24(-5.10%)
Feb 24, 2009 4.244 4.857 4.080 4.693 19,248,578 +0.48(+11.35%)
Feb 23, 2009 4.491 4.596 4.192 4.215 18,924,576 -0.27(-6.00%)
Feb 20, 2009 4.498 4.827 4.312 4.484 28,122,840 -0.29(-6.10%)
Feb 19, 2009 5.178 5.433 4.723 4.775 18,683,844 -0.42(-8.06%)
Feb 18, 2009 5.388 5.388 5.029 5.193 15,285,896 -0.07(-1.42%)
Feb 17, 2009 5.679 5.761 5.231 5.268 19,672,824 -0.78(-12.86%)
Feb 13, 2009 6.337 6.337 5.956 6.045 9,086,776 -0.12(-1.94%)
Feb 12, 2009 5.888 6.187 5.634 6.165 15,969,336 +0.20(+3.38%)
Feb 11, 2009 6.613 6.613 5.844 5.963 11,909,653 -0.25(-3.97%)
Feb 10, 2009 6.516 7.051 5.978 6.210 15,390,218 -0.43(-6.42%)
Feb 09, 2009 6.651 6.845 6.501 6.636 9,629,977 +0.19(+3.02%)
Feb 06, 2009 6.329 6.636 6.240 6.441 13,171,540 +0.28(+4.48%)
Feb 05, 2009 6.142 6.337 5.829 6.165 13,377,455 -0.02(-0.36%)
Feb 04, 2009 5.986 6.322 5.986 6.187 14,122,002 +0.19(+3.24%)
Feb 03, 2009 5.694 6.090 5.687 5.993 8,656,816 +0.31(+5.39%)
Feb 02, 2009 5.814 5.888 5.537 5.687 6,124,898 -0.13(-2.31%)
Jan 30, 2009 5.821 6.471 5.477 5.821 0 -0.14(-2.38%)
Jan 29, 2009 6.755 6.755 5.888 5.963 14,392,056 -0.69(-10.34%)
Jan 28, 2009 6.710 7.174 6.494 6.651 22,067,878 +0.34(+5.45%)
Jan 27, 2009 6.284 6.494 6.247 6.307 7,500,952 +0.08(+1.32%)
Jan 26, 2009 6.501 6.763 6.165 6.225 7,468,268 -0.13(-2.00%)
Jan 23, 2009 5.612 6.568 5.612 6.352 8,425,508 +0.04(+0.71%)
Jan 22, 2009 6.150 6.501 5.948 6.307 12,011,826 -0.28(-4.31%)
Jan 21, 2009 6.464 6.621 6.157 6.591 11,873,571 +0.29(+4.63%)
Jan 20, 2009 7.233 7.233 6.098 6.299 17,607,940 -0.98(-13.45%)
Jan 16, 2009 7.353 7.547 6.785 7.278 7,490,401 +0.20(+2.85%)
Jan 15, 2009 6.763 7.316 6.449 7.077 13,021,100 +0.16(+2.38%)
Jan 14, 2009 6.882 7.091 6.800 6.912 12,557,439 -0.36(-4.93%)
Jan 13, 2009 6.808 7.293 6.770 7.271 8,472,257 +0.26(+3.73%)
Jan 12, 2009 7.839 7.839 6.875 7.009 20,736,188 -0.76(-9.81%)
Jan 09, 2009 7.779 7.906 7.570 7.771 11,705,853 +0.08(+1.07%)
Jan 08, 2009 7.263 7.727 7.263 7.689 10,994,111 +0.22(+2.90%)
Jan 07, 2009 7.734 7.779 7.450 7.473 10,418,314 -0.41(-5.21%)
Jan 06, 2009 8.003 8.048 7.719 7.884 18,992,998 +0.10(+1.34%)
Jan 05, 2009 7.570 7.884 7.405 7.779 15,432,724 +0.31(+4.20%)
Jan 02, 2009 6.837 7.555 6.837 7.465 0 +0.64(+9.30%)
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.