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

7.340 USD -0.180 (-2.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 21.60 21.80 20.95 21.26 10,274,444 -0.56(-2.57%)
Jul 30, 2008 22.07 22.22 21.41 21.82 9,990,538 -0.60(-2.68%)
Jul 29, 2008 22.42 22.56 21.60 22.42 4,886,501 +0.68(+3.13%)
Jul 28, 2008 22.67 22.67 21.50 21.74 5,220,468 -0.41(-1.85%)
Jul 25, 2008 22.06 22.66 21.86 22.15 4,138,499 +0.07(+0.32%)
Jul 24, 2008 23.75 23.84 21.98 22.08 9,269,671 -1.10(-4.75%)
Jul 23, 2008 23.10 25.45 22.78 23.18 15,180,174 -0.11(-0.47%)
Jul 22, 2008 22.06 23.35 22.00 23.29 8,665,158 +0.86(+3.83%)
Jul 21, 2008 22.34 23.19 22.33 22.43 3,899,441 -0.17(-0.75%)
Jul 18, 2008 22.80 22.94 22.38 22.60 5,062,338 +0.00(+0.00%)
Jul 17, 2008 22.13 22.94 21.93 22.60 9,278,935 +0.89(+4.10%)
Jul 16, 2008 21.28 21.90 20.82 21.71 7,601,188 +0.44(+2.07%)
Jul 15, 2008 21.56 21.80 20.57 21.27 8,656,879 -0.52(-2.39%)
Jul 14, 2008 22.72 22.79 21.66 21.79 5,965,399 -0.44(-1.98%)
Jul 11, 2008 22.94 22.94 21.76 22.23 8,652,751 -0.81(-3.52%)
Jul 10, 2008 23.74 23.74 22.61 23.04 7,265,790 -0.43(-1.83%)
Jul 09, 2008 23.80 24.43 23.33 23.47 6,487,189 -0.08(-0.34%)
Jul 08, 2008 22.99 23.74 22.45 23.55 7,239,083 +0.63(+2.75%)
Jul 07, 2008 23.41 23.62 22.35 22.92 8,137,665 -0.41(-1.76%)
Jul 04, 2008 23.01 23.57 22.82 23.33 3,654,614 +0.00(+0.00%)
Jul 03, 2008 23.01 23.57 22.82 23.33 3,654,614 +0.38(+1.66%)
Jul 02, 2008 24.04 24.12 22.76 22.95 7,443,558 -1.09(-4.53%)
Jul 01, 2008 24.49 24.49 23.52 24.04 8,154,952 -0.66(-2.67%)
Jun 30, 2008 24.60 24.92 24.34 24.70 4,773,670 +0.11(+0.45%)
Jun 27, 2008 24.49 24.80 24.33 24.59 9,806,842 +0.28(+1.15%)
Jun 26, 2008 24.55 24.55 23.89 24.31 8,482,867 -0.57(-2.29%)
Jun 25, 2008 24.17 25.21 24.01 24.88 7,064,245 +0.90(+3.75%)
Jun 24, 2008 24.28 24.54 23.50 23.98 4,710,645 +0.18(+0.76%)
Jun 23, 2008 24.35 24.35 23.45 23.80 4,190,080 -0.12(-0.50%)
Jun 20, 2008 24.22 24.22 23.35 23.92 7,665,777 -0.43(-1.77%)
Jun 19, 2008 24.76 24.76 23.96 24.35 10,250,138 -0.03(-0.12%)
Jun 18, 2008 25.59 25.59 24.01 24.38 13,452,353 -1.13(-4.43%)
Jun 17, 2008 26.81 26.84 25.36 25.51 6,812,229 -0.22(-0.86%)
Jun 16, 2008 25.99 26.12 25.53 25.73 3,031,781 -0.02(-0.08%)
Jun 13, 2008 26.36 26.36 25.28 25.75 5,368,780 -0.10(-0.39%)
Jun 12, 2008 25.54 26.54 25.54 25.85 6,167,961 +0.18(+0.70%)
Jun 11, 2008 26.38 26.72 25.67 25.67 6,388,325 -1.08(-4.04%)
Jun 10, 2008 26.75 27.08 26.25 26.75 3,911,335 -0.55(-2.01%)
Jun 09, 2008 28.01 28.21 26.89 27.30 6,046,958 -0.72(-2.57%)
Jun 06, 2008 28.91 28.91 27.81 28.02 5,944,268 -0.92(-3.18%)
Jun 05, 2008 28.63 29.10 28.49 28.94 3,972,641 +0.34(+1.19%)
Jun 04, 2008 28.25 29.18 28.00 28.60 5,776,078 +0.43(+1.53%)
Jun 03, 2008 27.73 28.60 27.73 28.17 3,627,047 +0.21(+0.75%)
Jun 02, 2008 28.26 28.44 27.60 27.96 5,609,157 -0.48(-1.69%)
May 30, 2008 29.00 29.03 28.36 28.44 4,613,405 -0.29(-1.01%)
May 29, 2008 29.25 29.54 28.60 28.73 6,687,321 -1.07(-3.59%)
May 28, 2008 30.24 30.38 29.18 29.80 7,301,157 -0.87(-2.84%)
May 27, 2008 30.92 30.95 30.26 30.67 2,856,755 -0.14(-0.45%)
May 26, 2008 30.98 31.06 30.35 30.81 0 +0.00(+0.00%)
May 23, 2008 30.98 31.06 30.35 30.81 3,183,679 -0.41(-1.31%)
May 22, 2008 31.19 31.28 30.78 31.22 2,887,920 +0.37(+1.20%)
May 21, 2008 31.59 31.77 30.75 30.85 5,160,304 -0.41(-1.31%)
May 20, 2008 31.59 31.80 30.79 31.26 4,549,617 -0.61(-1.91%)
May 19, 2008 31.11 32.61 30.94 31.87 9,443,700 +1.09(+3.54%)
May 16, 2008 29.79 30.95 29.67 30.78 6,655,599 +1.21(+4.09%)
May 15, 2008 29.30 29.70 28.96 29.57 3,944,183 +0.67(+2.32%)
May 14, 2008 28.46 29.44 28.45 28.90 5,737,038 +0.39(+1.37%)
May 13, 2008 28.76 28.76 28.24 28.51 3,533,344 +0.08(+0.28%)
May 12, 2008 28.84 28.84 28.08 28.43 4,208,212 -0.08(-0.28%)
May 09, 2008 28.47 28.61 28.15 28.51 1,853,917 +0.07(+0.25%)
May 08, 2008 28.49 28.89 27.86 28.44 4,112,845 +0.31(+1.10%)
May 07, 2008 29.10 29.25 28.03 28.13 5,907,481 -0.97(-3.33%)
May 06, 2008 28.19 29.47 27.90 29.10 6,822,926 +0.37(+1.29%)
May 05, 2008 28.21 28.86 27.92 28.73 5,701,155 +0.73(+2.61%)
May 02, 2008 28.33 28.35 27.67 28.00 3,949,442 +0.12(+0.43%)
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.