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

6.360 +0.180 (+2.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 2.658 2.689 2.432 2.456 38,761,636 -0.21(-7.87%)
Sep 29, 2011 2.829 2.914 2.635 2.666 21,797,098 -0.02(-0.87%)
Sep 28, 2011 2.930 2.938 2.666 2.689 19,773,820 -0.18(-6.23%)
Sep 27, 2011 3.023 3.054 2.852 2.868 23,697,324 -0.02(-0.54%)
Sep 26, 2011 2.860 2.922 2.720 2.883 25,125,496 +0.13(+4.80%)
Sep 23, 2011 2.681 2.767 2.611 2.751 24,565,824 +0.16(+5.99%)
Sep 22, 2011 2.875 2.914 2.588 2.596 32,417,280 -0.44(-14.36%)
Sep 21, 2011 3.264 3.287 3.031 3.031 18,573,276 -0.21(-6.47%)
Sep 20, 2011 3.590 3.606 3.210 3.241 29,965,164 -0.33(-9.35%)
Sep 19, 2011 3.668 3.715 3.552 3.575 17,110,088 -0.20(-5.35%)
Sep 16, 2011 3.971 4.018 3.754 3.777 10,057,630 -0.19(-4.71%)
Sep 15, 2011 3.925 3.987 3.870 3.963 10,877,094 +0.09(+2.41%)
Sep 14, 2011 3.855 3.909 3.754 3.870 8,296,077 +0.05(+1.22%)
Sep 13, 2011 3.785 3.878 3.730 3.824 9,995,322 +0.05(+1.23%)
Sep 12, 2011 3.800 3.824 3.653 3.777 14,834,388 -0.07(-1.82%)
Sep 09, 2011 4.033 4.033 3.800 3.847 25,650,534 -0.23(-5.71%)
Sep 08, 2011 4.057 4.127 3.987 4.080 24,369,732 -0.01(-0.19%)
Sep 07, 2011 3.963 4.165 3.909 4.088 23,919,868 +0.23(+6.05%)
Sep 06, 2011 3.754 3.944 3.738 3.855 28,872,782 -0.07(-1.78%)
Sep 02, 2011 3.995 4.010 3.886 3.925 12,610,083 -0.16(-3.99%)
Sep 01, 2011 4.181 4.274 4.041 4.088 25,549,866 -0.09(-2.05%)
Aug 31, 2011 4.134 4.313 4.127 4.173 27,285,772 +0.09(+2.29%)
Aug 30, 2011 4.127 4.173 3.995 4.080 15,684,077 -0.07(-1.69%)
Aug 29, 2011 3.979 4.181 3.940 4.150 14,658,553 +0.26(+6.80%)
Aug 26, 2011 3.932 3.948 3.839 3.886 23,065,828 -0.05(-1.38%)
Aug 25, 2011 4.088 4.197 3.940 3.940 16,385,567 -0.15(-3.61%)
Aug 24, 2011 3.971 4.103 3.901 4.088 10,218,290 +0.09(+2.14%)
Aug 23, 2011 3.862 4.014 3.777 4.002 11,494,785 +0.19(+5.10%)
Aug 22, 2011 3.995 4.026 3.800 3.808 19,185,740 -0.06(-1.61%)
Aug 19, 2011 3.940 4.049 3.862 3.870 10,045,180 -0.12(-3.11%)
Aug 18, 2011 4.142 4.158 3.886 3.995 14,790,684 -0.33(-7.72%)
Aug 17, 2011 4.492 4.570 4.321 4.329 16,769,807 -0.09(-1.94%)
Aug 16, 2011 4.290 4.476 4.197 4.414 21,929,466 +0.09(+2.16%)
Aug 15, 2011 4.041 4.336 4.041 4.321 12,527,423 +0.31(+7.75%)
Aug 12, 2011 4.197 4.290 3.979 4.010 14,207,592 -0.03(-0.77%)
Aug 11, 2011 3.878 4.111 3.827 4.041 21,343,864 +0.21(+5.48%)
Aug 10, 2011 4.103 4.103 3.792 3.831 30,596,104 -0.33(-8.02%)
Aug 09, 2011 4.298 4.173 3.878 4.165 17,388,386 +0.25(+6.35%)
Aug 08, 2011 4.298 4.360 3.862 3.917 25,407,604 -0.58(-12.80%)
Aug 05, 2011 4.507 4.647 4.329 4.492 32,488,006 +0.09(+2.12%)
Aug 04, 2011 4.686 4.733 4.399 4.399 27,154,680 -0.42(-8.71%)
Aug 03, 2011 4.943 4.989 4.593 4.818 38,903,520 -0.10(-2.05%)
Aug 02, 2011 5.215 5.261 4.912 4.919 24,804,416 -0.39(-7.32%)
Aug 01, 2011 5.518 5.588 5.215 5.308 19,679,774 -0.16(-2.98%)
Jul 29, 2011 5.114 5.487 5.114 5.471 33,597,404 +0.25(+4.76%)
Jul 28, 2011 5.627 5.673 5.191 5.222 36,100,256 -0.39(-6.93%)
Jul 27, 2011 5.665 5.681 5.588 5.611 15,948,842 -0.11(-1.90%)
Jul 26, 2011 5.720 5.743 5.603 5.720 13,149,425 +0.01(+0.14%)
Jul 25, 2011 5.704 5.891 5.658 5.712 12,772,767 -0.12(-2.00%)
Jul 22, 2011 5.937 5.937 5.627 5.829 36,067,692 -0.26(-4.34%)
Jul 21, 2011 6.023 6.116 5.984 6.093 14,351,973 +0.14(+2.35%)
Jul 20, 2011 6.101 6.155 5.937 5.953 11,380,314 -0.09(-1.54%)
Jul 19, 2011 6.062 6.171 6.023 6.046 8,793,708 +0.04(+0.65%)
Jul 18, 2011 6.085 6.139 5.906 6.007 14,061,744 -0.08(-1.28%)
Jul 15, 2011 6.194 6.217 6.062 6.085 13,323,162 -0.09(-1.39%)
Jul 14, 2011 6.334 6.357 6.155 6.171 13,086,761 -0.12(-1.85%)
Jul 13, 2011 6.264 6.427 6.241 6.287 9,167,134 +0.06(+1.00%)
Jul 12, 2011 6.225 6.380 6.194 6.225 10,090,725 -0.05(-0.74%)
Jul 11, 2011 6.248 6.334 6.186 6.272 14,796,688 -0.23(-3.58%)
Jul 08, 2011 6.489 6.528 6.443 6.505 8,056,765 -0.11(-1.65%)
Jul 07, 2011 6.559 6.637 6.544 6.614 7,251,074 +0.12(+1.79%)
Jul 06, 2011 6.481 6.512 6.411 6.497 7,289,229 -0.04(-0.59%)
Jul 05, 2011 6.590 6.660 6.481 6.536 11,053,331 -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.