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

7.140 USD +0.020 (+0.28%)
Official Closing Price Updated: 7:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2008 27.92 28.32 27.28 27.88 3,756,414 +0.23(+0.83%)
Apr 30, 2008 27.44 28.28 27.41 27.65 4,173,206 +0.34(+1.24%)
Apr 29, 2008 27.74 27.74 27.17 27.31 4,099,500 -0.45(-1.62%)
Apr 28, 2008 28.01 28.35 27.63 27.76 5,010,424 -0.27(-0.96%)
Apr 25, 2008 27.98 28.34 27.00 28.03 3,326,899 +0.43(+1.56%)
Apr 24, 2008 27.00 28.00 26.76 27.60 3,899,130 +0.65(+2.41%)
Apr 23, 2008 27.99 27.99 26.70 26.95 4,403,699 -0.89(-3.20%)
Apr 22, 2008 27.58 28.25 27.25 27.84 5,634,857 +0.46(+1.68%)
Apr 21, 2008 26.70 27.52 26.70 27.38 4,812,940 +0.65(+2.43%)
Apr 18, 2008 26.44 27.06 26.44 26.73 4,438,026 +0.52(+1.98%)
Apr 17, 2008 25.92 26.39 25.85 26.21 3,623,229 +0.15(+0.58%)
Apr 16, 2008 26.05 26.50 25.70 26.06 3,749,460 +0.28(+1.09%)
Apr 15, 2008 25.67 25.92 25.52 25.78 3,110,407 +0.12(+0.47%)
Apr 14, 2008 26.09 26.09 25.41 25.66 3,991,127 -0.38(-1.46%)
Apr 11, 2008 26.49 26.91 25.94 26.04 3,199,644 -0.71(-2.65%)
Apr 10, 2008 26.76 26.76 26.01 26.75 3,630,213 +0.33(+1.25%)
Apr 09, 2008 26.65 27.12 26.31 26.42 2,881,907 -0.56(-2.08%)
Apr 08, 2008 26.76 27.31 26.70 26.98 3,843,572 -0.38(-1.39%)
Apr 07, 2008 26.88 27.86 26.44 27.36 8,931,010 +1.04(+3.95%)
Apr 04, 2008 26.76 27.22 26.18 26.32 6,704,626 -1.16(-4.22%)
Apr 03, 2008 27.19 27.51 26.90 27.48 3,687,869 -0.02(-0.07%)
Apr 02, 2008 28.00 28.00 26.95 27.50 4,995,023 -0.04(-0.15%)
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.