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

7.310 USD +0.400 (+5.79%)
Official Closing Price Updated: 7:38 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 16.20 17.27 16.20 17.22 8,140,408 +1.10(+6.82%)
Sep 29, 2008 17.63 17.76 15.90 16.12 7,663,090 -1.92(-10.64%)
Sep 26, 2008 17.81 18.24 17.63 18.04 0 -0.35(-1.90%)
Sep 25, 2008 17.99 18.63 17.71 18.39 6,780,670 +0.36(+2.00%)
Sep 24, 2008 18.01 18.54 17.76 18.03 3,862,005 -0.03(-0.17%)
Sep 23, 2008 19.10 19.14 17.98 18.06 5,228,104 -1.03(-5.40%)
Sep 22, 2008 19.51 19.65 18.83 19.09 7,859,363 -0.60(-3.05%)
Sep 19, 2008 19.69 21.21 18.80 19.69 0 +2.57(+15.01%)
Sep 18, 2008 17.22 19.75 16.29 17.12 13,572,894 +0.08(+0.47%)
Sep 17, 2008 18.01 18.10 16.94 17.04 11,219,572 -1.29(-7.04%)
Sep 16, 2008 17.16 18.45 16.68 18.33 11,163,000 +0.97(+5.59%)
Sep 15, 2008 18.32 18.32 17.15 17.36 10,253,458 -1.34(-7.17%)
Sep 12, 2008 19.25 19.25 18.12 18.70 18,707,972 -1.45(-7.20%)
Sep 11, 2008 20.01 20.24 19.62 20.15 6,941,744 -0.30(-1.47%)
Sep 10, 2008 20.50 20.72 20.05 20.45 6,190,483 +0.03(+0.15%)
Sep 09, 2008 21.30 21.50 20.37 20.42 12,274,413 -0.87(-4.09%)
Sep 08, 2008 21.00 21.46 20.54 21.29 12,101,254 +0.99(+4.88%)
Sep 05, 2008 20.01 20.46 19.81 20.30 0 +0.07(+0.35%)
Sep 04, 2008 20.75 21.10 20.00 20.23 5,542,211 -0.72(-3.44%)
Sep 03, 2008 20.89 21.25 20.55 20.95 4,939,436 +0.07(+0.34%)
Sep 02, 2008 20.25 20.98 20.25 20.88 10,476,259 +0.83(+4.14%)
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%)
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.