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 (%)
Aug 31, 2009 10.11 10.40 9.963 10.32 14,267,958 +0.02(+0.15%)
Aug 28, 2009 10.62 10.62 10.27 10.30 10,438,607 -0.09(-0.82%)
Aug 27, 2009 10.23 10.40 9.878 10.39 12,107,431 +0.16(+1.52%)
Aug 26, 2009 10.06 10.34 9.738 10.23 10,699,507 +0.28(+2.81%)
Aug 25, 2009 10.08 10.23 9.854 9.955 8,499,388 +0.10(+1.03%)
Aug 24, 2009 10.23 10.34 9.745 9.854 12,977,886 -0.14(-1.40%)
Aug 21, 2009 10.13 10.48 9.955 9.994 26,846,862 +0.07(+0.70%)
Aug 20, 2009 9.520 10.09 9.435 9.924 22,660,566 +0.46(+4.84%)
Aug 19, 2009 8.790 9.504 8.688 9.466 21,009,640 +0.51(+5.73%)
Aug 18, 2009 8.642 9.116 8.533 8.953 29,436,162 +0.99(+12.38%)
Aug 17, 2009 7.989 8.603 7.896 7.966 14,958,720 -0.40(-4.73%)
Aug 14, 2009 8.665 8.766 8.308 8.362 8,532,041 -0.30(-3.41%)
Aug 13, 2009 8.774 8.836 8.603 8.657 11,986,173 +0.14(+1.64%)
Aug 12, 2009 8.385 8.611 8.300 8.518 7,656,336 +0.15(+1.76%)
Aug 11, 2009 8.751 8.929 8.315 8.370 13,280,246 -0.11(-1.28%)
Aug 10, 2009 8.416 8.681 8.354 8.479 10,476,551 -0.02(-0.18%)
Aug 07, 2009 8.432 8.743 8.432 8.494 17,323,630 +0.25(+3.02%)
Aug 06, 2009 7.989 8.370 7.989 8.246 19,194,626 +0.26(+3.31%)
Aug 05, 2009 7.880 7.997 7.631 7.981 7,969,226 +0.24(+3.11%)
Aug 04, 2009 7.702 7.850 7.468 7.740 7,200,767 +0.16(+2.15%)
Aug 03, 2009 7.445 7.663 7.375 7.577 7,525,399 +0.28(+3.83%)
Jul 31, 2009 7.336 7.507 7.189 7.297 9,301,168 -0.02(-0.32%)
Jul 30, 2009 7.119 7.406 7.072 7.321 12,765,426 +0.51(+7.41%)
Jul 29, 2009 7.266 7.313 6.808 6.816 13,588,482 -0.63(-8.46%)
Jul 28, 2009 7.523 7.569 7.290 7.445 6,233,413 -0.07(-0.93%)
Jul 27, 2009 7.616 7.663 7.406 7.515 5,954,890 -0.10(-1.33%)
Jul 24, 2009 7.352 7.686 7.352 7.616 1,567 -0.02(-0.31%)
Jul 23, 2009 7.266 7.663 7.243 7.639 6,659,238 +0.40(+5.47%)
Jul 22, 2009 6.955 7.321 6.955 7.243 6,160,809 +0.15(+2.08%)
Jul 21, 2009 7.196 7.383 6.979 7.095 5,619,378 -0.05(-0.76%)
Jul 20, 2009 6.963 7.204 6.940 7.150 6,540,901 +0.25(+3.60%)
Jul 17, 2009 6.808 6.979 6.777 6.901 9,163,854 +0.12(+1.83%)
Jul 16, 2009 6.458 6.823 6.458 6.777 7,337,367 +0.19(+2.95%)
Jul 15, 2009 6.240 6.606 6.163 6.582 11,950,484 +0.46(+7.49%)
Jul 14, 2009 6.334 6.334 6.085 6.124 6,425,355 -0.02(-0.25%)
Jul 13, 2009 6.046 6.171 6.038 6.139 6,764,720 +0.09(+1.41%)
Jul 10, 2009 6.163 6.163 5.930 6.054 8,081,731 -0.19(-2.99%)
Jul 09, 2009 6.295 6.318 6.116 6.240 9,586,560 +0.13(+2.16%)
Jul 08, 2009 6.380 6.450 5.922 6.108 14,338,638 -0.32(-4.96%)
Jul 07, 2009 6.551 6.753 6.396 6.427 11,182,036 -0.32(-4.72%)
Jul 06, 2009 6.839 6.839 6.489 6.746 10,038,879 -0.10(-1.48%)
Jul 02, 2009 7.313 7.383 6.847 6.847 8,272,103 -0.62(-8.32%)
Jul 01, 2009 7.476 7.702 7.375 7.468 10,751,282 +0.21(+2.89%)
Jun 30, 2009 7.461 7.554 7.243 7.259 6,571,192 -0.20(-2.71%)
Jun 29, 2009 7.173 7.600 7.173 7.461 3,845,000 +0.07(+0.95%)
Jun 26, 2009 7.220 7.453 7.220 7.391 4,228,314 +0.09(+1.28%)
Jun 25, 2009 6.971 7.297 6.963 7.297 9,646,193 +0.19(+2.74%)
Jun 24, 2009 7.041 7.437 7.041 7.103 9,755,948 +0.16(+2.35%)
Jun 23, 2009 7.033 7.111 6.722 6.940 9,596,277 -0.02(-0.22%)
Jun 22, 2009 7.080 7.173 6.917 6.955 9,648,220 -0.29(-3.97%)
Jun 19, 2009 7.430 7.608 7.165 7.243 11,559,927 -0.14(-1.89%)
Jun 18, 2009 7.150 7.468 7.119 7.383 8,831,902 +0.27(+3.83%)
Jun 17, 2009 7.523 7.523 7.049 7.111 13,234,585 -0.34(-4.59%)
Jun 16, 2009 7.935 8.082 7.321 7.453 26,600,088 -0.55(-6.89%)
Jun 15, 2009 8.735 8.821 7.865 8.005 21,773,130 -0.81(-9.17%)
Jun 12, 2009 8.486 8.852 8.335 8.813 10,180,631 +0.31(+3.66%)
Jun 11, 2009 8.354 8.587 8.160 8.502 13,506,476 +0.13(+1.58%)
Jun 10, 2009 8.214 8.370 7.942 8.370 13,688,244 +0.33(+4.16%)
Jun 09, 2009 7.935 8.106 7.880 8.036 5,736,439 +0.15(+1.87%)
Jun 08, 2009 7.764 7.958 7.740 7.888 7,413,546 -0.19(-2.40%)
Jun 05, 2009 8.214 8.347 7.966 8.082 7,407,602 -0.01(-0.10%)
Jun 04, 2009 8.176 8.176 7.900 8.090 8,615,340 +0.06(+0.77%)
Jun 03, 2009 8.323 8.416 7.849 8.028 12,070,778 -0.47(-5.58%)
Jun 02, 2009 8.385 8.556 8.199 8.502 14,463,944 +0.09(+1.02%)
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.