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 (%)
Apr 30, 2008 20.50 21.13 20.48 20.66 5,584,712 +0.25(+1.25%)
Apr 29, 2008 20.73 20.73 20.30 20.41 5,486,076 -0.34(-1.62%)
Apr 28, 2008 20.93 21.18 20.65 20.74 6,705,102 -0.20(-0.96%)
Apr 25, 2008 20.91 21.18 20.18 20.95 4,452,158 +0.32(+1.56%)
Apr 24, 2008 20.18 20.92 20.00 20.62 5,217,935 +0.49(+2.41%)
Apr 23, 2008 20.92 20.92 19.95 20.14 5,893,164 -0.67(-3.20%)
Apr 22, 2008 20.61 21.11 20.36 20.80 7,540,738 +0.34(+1.68%)
Apr 21, 2008 19.95 20.56 19.95 20.46 6,440,823 +0.49(+2.43%)
Apr 18, 2008 19.76 20.22 19.76 19.97 5,939,102 +0.39(+1.98%)
Apr 17, 2008 19.37 19.72 19.32 19.59 4,848,716 +0.11(+0.58%)
Apr 16, 2008 19.47 19.80 19.20 19.47 5,017,642 +0.21(+1.09%)
Apr 15, 2008 19.18 19.37 19.07 19.26 4,162,441 +0.09(+0.47%)
Apr 14, 2008 19.50 19.50 18.99 19.17 5,341,048 -0.28(-1.46%)
Apr 11, 2008 19.79 20.11 19.38 19.46 4,281,861 -0.53(-2.65%)
Apr 10, 2008 20.00 20.00 19.44 19.99 4,858,062 +0.25(+1.25%)
Apr 09, 2008 19.91 20.27 19.66 19.74 3,856,656 -0.42(-2.08%)
Apr 08, 2008 20.00 20.41 19.95 20.16 5,143,585 -0.28(-1.39%)
Apr 07, 2008 20.09 20.82 19.76 20.44 11,951,751 +0.78(+3.95%)
Apr 04, 2008 20.00 20.34 19.56 19.67 8,972,335 -0.87(-4.22%)
Apr 03, 2008 20.32 20.56 20.10 20.53 4,935,219 -0.01(-0.07%)
Apr 02, 2008 20.92 20.92 20.14 20.55 6,684,492 -0.03(-0.15%)
Apr 01, 2008 20.06 20.67 19.70 20.58 11,123,122 +1.06(+5.44%)
Mar 31, 2008 19.35 19.87 18.99 19.52 7,208,276 +0.18(+0.93%)
Mar 28, 2008 20.03 20.23 19.24 19.34 9,558,760 -0.67(-3.36%)
Mar 27, 2008 20.18 20.41 19.99 20.01 5,692,307 +0.01(+0.04%)
Mar 26, 2008 20.47 20.47 19.88 20.00 4,394,512 -0.27(-1.33%)
Mar 25, 2008 19.88 20.28 19.72 20.27 5,537,734 +0.38(+1.92%)
Mar 24, 2008 19.06 20.10 19.06 19.89 10,258,339 +1.04(+5.51%)
Mar 21, 2008 18.85 18.91 18.32 18.85 6,240,054 +0.00(+0.00%)
Mar 20, 2008 18.85 18.91 18.32 18.85 6,206,598 +0.34(+1.86%)
Mar 19, 2008 19.44 19.55 18.40 18.51 8,587,732 -0.86(-4.44%)
Mar 18, 2008 18.67 19.43 18.64 19.37 11,184,354 +1.30(+7.20%)
Mar 17, 2008 18.68 18.79 17.25 18.07 12,985,397 -1.42(-7.29%)
Mar 14, 2008 20.62 20.62 18.91 19.49 21,145,652 -1.58(-7.52%)
Mar 13, 2008 19.81 21.15 19.80 21.07 9,648,740 +0.82(+4.06%)
Mar 12, 2008 20.17 20.60 19.88 20.25 9,970,427 +0.30(+1.50%)
Mar 11, 2008 19.43 20.02 19.20 19.95 9,266,032 +1.17(+6.21%)
Mar 10, 2008 19.30 19.38 18.56 18.79 6,237,665 -0.01(-0.04%)
Mar 07, 2008 19.13 19.21 18.55 18.79 9,466,854 -0.40(-2.06%)
Mar 06, 2008 20.39 20.39 19.16 19.19 7,400,721 -1.03(-5.10%)
Mar 05, 2008 19.97 20.55 19.97 20.22 8,447,824 +0.06(+0.30%)
Mar 04, 2008 20.19 20.54 19.88 20.16 7,362,215 -0.30(-1.46%)
Mar 03, 2008 20.76 20.76 20.03 20.46 8,065,285 -0.13(-0.62%)
Feb 29, 2008 21.30 21.48 20.44 20.59 11,293,037 -0.97(-4.51%)
Feb 28, 2008 21.29 22.00 21.01 21.56 9,819,956 +0.34(+1.62%)
Feb 27, 2008 21.38 21.54 20.88 21.21 6,905,125 -0.13(-0.60%)
Feb 26, 2008 20.76 21.49 20.59 21.34 6,638,231 +0.46(+2.18%)
Feb 25, 2008 20.68 20.91 20.07 20.89 4,485,632 +0.28(+1.34%)
Feb 22, 2008 20.68 20.68 20.10 20.61 3,656,811 +0.07(+0.36%)
Feb 21, 2008 20.33 20.74 20.18 20.53 7,370,372 +0.36(+1.78%)
Feb 20, 2008 19.67 20.24 19.60 20.18 6,202,666 +0.23(+1.16%)
Feb 19, 2008 19.94 20.34 19.66 19.94 4,462,557 +0.50(+2.57%)
Feb 18, 2008 19.59 19.62 19.07 19.44 0 +0.00(+0.00%)
Feb 15, 2008 19.59 19.62 19.07 19.44 3,466,608 -0.08(-0.42%)
Feb 14, 2008 19.91 19.95 19.29 19.53 4,490,717 -0.32(-1.62%)
Feb 13, 2008 19.96 19.96 19.45 19.85 4,599,720 +0.28(+1.45%)
Feb 12, 2008 20.12 20.17 19.39 19.56 6,769,501 -0.22(-1.13%)
Feb 11, 2008 19.85 20.03 19.08 19.79 6,669,865 +0.31(+1.57%)
Feb 08, 2008 19.42 19.81 19.05 19.48 5,422,937 +0.19(+0.97%)
Feb 07, 2008 19.29 19.57 18.68 19.29 8,207,587 +0.32(+1.69%)
Feb 06, 2008 19.27 19.61 18.76 18.97 6,881,837 +0.07(+0.36%)
Feb 05, 2008 20.18 20.18 18.88 18.91 11,441,030 -1.49(-7.33%)
Feb 04, 2008 20.92 21.07 20.20 20.40 4,421,646 -0.35(-1.69%)
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.