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

8.970 +0.120 (+1.36%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 22.44 22.88 22.18 22.72 4,633,327 +0.53(+2.37%)
Oct 30, 2007 22.59 22.71 22.03 22.19 4,611,161 -0.55(-2.41%)
Oct 29, 2007 22.74 23.03 21.93 22.74 4,842,401 +0.21(+0.95%)
Oct 26, 2007 22.08 22.65 21.57 22.53 7,930,323 +0.52(+2.36%)
Oct 25, 2007 22.01 22.35 21.53 22.01 8,547,503 +0.03(+0.14%)
Oct 24, 2007 21.96 22.05 21.26 21.98 9,013,762 -0.07(-0.34%)
Oct 23, 2007 22.13 22.33 21.87 22.05 4,906,522 +0.26(+1.19%)
Oct 22, 2007 22.04 22.04 21.58 21.79 7,509,826 -0.37(-1.67%)
Oct 19, 2007 23.17 23.26 22.11 22.16 8,742,881 -0.99(-4.26%)
Oct 18, 2007 23.48 23.67 22.96 23.15 8,786,032 -0.80(-3.34%)
Oct 17, 2007 24.37 24.43 23.67 23.95 5,134,927 -0.16(-0.68%)
Oct 16, 2007 24.09 24.33 24.00 24.11 4,850,811 -0.25(-1.03%)
Oct 15, 2007 24.74 24.74 24.26 24.36 4,010,316 -0.30(-1.20%)
Oct 12, 2007 24.29 24.73 24.15 24.66 4,078,489 +0.59(+2.43%)
Oct 11, 2007 24.27 24.67 23.91 24.08 6,770,884 +0.04(+0.19%)
Oct 10, 2007 24.08 24.31 23.71 24.03 3,283,524 -0.27(-1.13%)
Oct 09, 2007 24.31 24.51 24.08 24.31 3,304,716 +0.09(+0.37%)
Oct 08, 2007 24.33 24.45 24.02 24.22 2,771,232 -0.16(-0.64%)
Oct 05, 2007 24.15 24.74 23.91 24.37 4,664,888 +0.62(+2.62%)
Oct 04, 2007 23.63 23.99 22.96 23.75 5,541,385 +0.10(+0.44%)
Oct 03, 2007 24.04 24.37 23.46 23.65 5,602,266 -0.39(-1.63%)
Oct 02, 2007 22.85 24.20 22.78 24.04 11,670,252 +1.38(+6.08%)
Oct 01, 2007 22.28 23.00 22.24 22.66 7,333,122 +0.50(+2.24%)
Sep 28, 2007 21.71 22.38 21.53 22.16 7,176,128 +0.43(+1.98%)
Sep 27, 2007 21.02 22.08 21.02 21.73 10,380,817 +0.68(+3.24%)
Sep 26, 2007 21.50 21.93 20.94 21.05 5,677,456 -0.38(-1.76%)
Sep 25, 2007 21.56 21.56 21.11 21.43 6,812,597 -0.01(-0.07%)
Sep 24, 2007 21.74 21.85 21.33 21.45 6,209,591 -0.24(-1.13%)
Sep 21, 2007 22.10 22.26 21.59 21.69 6,698,124 -0.08(-0.37%)
Sep 20, 2007 21.76 22.14 21.59 21.77 7,259,147 -0.13(-0.61%)
Sep 19, 2007 22.54 22.69 21.68 21.91 9,427,611 -0.28(-1.27%)
Sep 18, 2007 21.19 22.28 21.15 22.19 13,838,210 +1.12(+5.31%)
Sep 17, 2007 21.83 21.90 20.96 21.07 10,488,000 -0.54(-2.50%)
Sep 14, 2007 21.93 21.93 21.44 21.61 12,748,569 -0.64(-2.90%)
Sep 13, 2007 22.05 22.44 21.85 22.25 6,393,314 +0.22(+1.01%)
Sep 12, 2007 21.93 22.19 21.64 22.03 9,062,359 -0.19(-0.87%)
Sep 11, 2007 21.12 22.48 21.10 22.22 8,322,067 +0.07(+0.30%)
Sep 10, 2007 23.19 23.25 22.15 22.16 5,169,890 -0.79(-3.45%)
Sep 07, 2007 23.39 23.62 22.61 22.95 5,616,170 -0.94(-3.94%)
Sep 06, 2007 24.44 24.44 23.84 23.89 2,912,433 -0.01(-0.06%)
Sep 05, 2007 24.08 24.09 23.54 23.91 4,886,543 -0.37(-1.53%)
Sep 04, 2007 24.08 24.42 23.71 24.28 4,210,643 +0.36(+1.49%)
Aug 31, 2007 23.57 23.94 23.39 23.92 5,138,707 +0.87(+3.79%)
Aug 30, 2007 22.39 23.20 22.39 23.05 3,871,950 +0.20(+0.88%)
Aug 29, 2007 22.58 22.94 22.01 22.85 5,734,962 +0.57(+2.56%)
Aug 28, 2007 23.33 23.51 22.12 22.28 6,856,739 -1.16(-4.96%)
Aug 27, 2007 23.60 23.66 23.11 23.44 3,577,264 -0.18(-0.75%)
Aug 24, 2007 23.04 23.68 22.89 23.62 5,334,039 +0.73(+3.17%)
Aug 23, 2007 23.04 23.48 22.71 22.89 4,373,847 -0.02(-0.10%)
Aug 22, 2007 22.31 23.04 22.28 22.91 5,695,005 +0.98(+4.46%)
Aug 21, 2007 22.32 22.32 21.84 21.93 5,675,870 -0.24(-1.07%)
Aug 20, 2007 22.61 22.72 21.88 22.17 5,920,892 -0.07(-0.33%)
Aug 17, 2007 22.96 23.19 21.76 22.25 8,069,161 +0.44(+2.00%)
Aug 16, 2007 21.49 22.14 20.80 21.81 13,694,212 -0.38(-1.70%)
Aug 15, 2007 23.33 23.66 21.96 22.19 10,417,571 -1.35(-5.73%)
Aug 14, 2007 24.43 24.45 23.33 23.53 5,185,279 -0.61(-2.55%)
Aug 13, 2007 24.15 24.50 23.78 24.15 3,717,925 +0.27(+1.12%)
Aug 10, 2007 23.69 24.14 22.78 23.88 7,443,945 -0.51(-2.10%)
Aug 09, 2007 23.93 24.43 23.71 24.39 5,967,764 -0.17(-0.69%)
Aug 08, 2007 24.38 24.90 24.17 24.56 7,322,692 +0.65(+2.73%)
Aug 07, 2007 23.15 24.33 22.96 23.91 8,543,858 +0.78(+3.36%)
Aug 06, 2007 23.65 23.65 22.91 23.13 10,492,194 -0.26(-1.11%)
Aug 03, 2007 23.62 23.89 23.35 23.39 6,881,712 -0.50(-2.08%)
Aug 02, 2007 23.71 24.08 23.31 23.89 7,992,674 +0.59(+2.54%)
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.