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

7.350 USD UNCHANGED
Streaming Delayed Price Updated: 4:54 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 20.12 20.41 20.01 20.05 0 -0.08(-0.40%)
Aug 28, 2008 20.01 20.25 19.81 20.13 4,090,947 +0.17(+0.85%)
Aug 27, 2008 19.84 20.10 18.87 19.96 4,990,459 +0.09(+0.45%)
Aug 26, 2008 20.42 20.42 19.45 19.87 6,816,929 -0.40(-1.97%)
Aug 25, 2008 20.68 20.68 20.12 20.27 2,526,380 -0.35(-1.70%)
Aug 22, 2008 20.51 20.74 20.34 20.62 0 +0.21(+1.03%)
Aug 21, 2008 20.31 20.67 20.18 20.41 4,398,262 -0.37(-1.78%)
Aug 20, 2008 20.49 20.90 20.43 20.78 3,312,475 +0.13(+0.63%)
Aug 19, 2008 20.99 20.99 20.36 20.65 7,021,422 -0.55(-2.59%)
Aug 18, 2008 21.86 22.07 21.04 21.20 3,487,495 -0.54(-2.48%)
Aug 15, 2008 21.94 22.07 21.40 21.74 0 +0.05(+0.23%)
Aug 14, 2008 21.74 21.76 21.19 21.69 3,862,159 -0.01(-0.05%)
Aug 13, 2008 21.90 21.90 21.32 21.70 4,204,088 -0.32(-1.45%)
Aug 12, 2008 21.92 22.08 21.63 22.02 6,520,061 +0.23(+1.06%)
Aug 11, 2008 21.25 22.23 21.25 21.79 9,954,435 +0.46(+2.16%)
Aug 08, 2008 21.33 21.47 20.66 21.33 7,886,773 +0.15(+0.71%)
Aug 07, 2008 21.58 21.89 21.04 21.18 5,465,225 -0.64(-2.93%)
Aug 06, 2008 21.59 21.95 21.29 21.82 4,057,665 -0.03(-0.14%)
Aug 05, 2008 20.45 21.86 20.45 21.85 10,668,454 +1.54(+7.58%)
Aug 04, 2008 20.46 21.18 20.19 20.31 5,793,741 -0.03(-0.15%)
Aug 01, 2008 21.38 21.38 20.00 20.34 12,868,380 -0.92(-4.33%)
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%)
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.