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

7.520 USD UNCHANGED
Streaming Delayed Price Updated: 7:46 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.790 8.660 7.330 7.790 0 -0.19(-2.38%)
Jan 29, 2009 9.040 9.040 7.880 7.980 10,754,541 -0.92(-10.34%)
Jan 28, 2009 8.980 9.600 8.690 8.900 16,490,341 +0.46(+5.45%)
Jan 27, 2009 8.410 8.690 8.360 8.440 5,605,127 +0.11(+1.32%)
Jan 26, 2009 8.700 9.050 8.250 8.330 5,580,704 -0.17(-2.00%)
Jan 23, 2009 7.510 8.790 7.510 8.500 6,296,006 +0.06(+0.71%)
Jan 22, 2009 8.230 8.700 7.960 8.440 8,975,902 -0.38(-4.31%)
Jan 21, 2009 8.650 8.860 8.240 8.820 8,872,590 +0.39(+4.63%)
Jan 20, 2009 9.680 9.680 8.160 8.430 13,157,628 -1.31(-13.45%)
Jan 16, 2009 9.840 10.10 9.080 9.740 5,597,243 +0.27(+2.85%)
Jan 15, 2009 9.050 9.790 8.630 9.470 9,730,087 +0.22(+2.38%)
Jan 14, 2009 9.210 9.490 9.100 9.250 9,383,614 -0.48(-4.93%)
Jan 13, 2009 9.110 9.760 9.060 9.730 6,330,940 +0.35(+3.73%)
Jan 12, 2009 10.49 10.49 9.200 9.380 15,495,228 -1.02(-9.81%)
Jan 09, 2009 10.41 10.58 10.13 10.40 8,747,262 +0.11(+1.07%)
Jan 08, 2009 9.720 10.34 9.720 10.29 8,215,409 +0.29(+2.90%)
Jan 07, 2009 10.35 10.41 9.970 10.00 7,785,141 -0.55(-5.21%)
Jan 06, 2009 10.71 10.77 10.33 10.55 14,192,620 +0.14(+1.34%)
Jan 05, 2009 10.13 10.55 9.910 10.41 11,532,186 +0.42(+4.20%)
Jan 02, 2009 9.150 10.11 9.150 9.990 0 +0.85(+9.30%)
Jan 01, 2009 8.680 9.400 8.680 9.140 0 +0.00(+0.00%)
Dec 31, 2008 8.680 9.400 8.680 9.140 5,564,399 +0.01(+0.11%)
Dec 30, 2008 9.160 9.200 8.840 9.130 4,302,425 +0.07(+0.77%)
Dec 29, 2008 8.990 9.300 8.870 9.060 7,833,998 +0.10(+1.12%)
Dec 26, 2008 8.830 9.000 8.440 8.960 3,184,561 +0.16(+1.82%)
Dec 24, 2008 8.990 9.100 8.740 8.800 2,731,487 -0.23(-2.55%)
Dec 23, 2008 9.310 9.940 9.000 9.030 14,448,502 +0.40(+4.63%)
Dec 22, 2008 9.410 9.460 8.500 8.630 8,320,295 -0.62(-6.70%)
Dec 19, 2008 9.850 10.05 9.140 9.250 8,734,356 -0.60(-6.09%)
Dec 18, 2008 10.40 10.48 9.620 9.850 13,008,384 -0.09(-0.91%)
Dec 17, 2008 9.330 10.25 9.020 9.940 16,303,297 +0.46(+4.85%)
Dec 16, 2008 7.870 9.530 7.700 9.480 14,146,521 +1.40(+17.33%)
Dec 15, 2008 8.270 8.560 7.840 8.080 5,593,204 -0.08(-0.98%)
Dec 12, 2008 8.030 8.360 7.500 8.160 0 -0.47(-5.45%)
Dec 11, 2008 10.18 10.23 8.100 8.630 23,388,173 -1.98(-18.66%)
Dec 10, 2008 10.20 11.35 10.00 10.61 18,636,401 +0.70(+7.06%)
Dec 09, 2008 9.230 11.01 8.910 9.910 23,605,741 +0.51(+5.43%)
Dec 08, 2008 8.180 9.570 7.892 9.400 16,608,365 +2.07(+28.24%)
Dec 05, 2008 6.690 7.430 6.560 7.330 5,873,991 +0.46(+6.70%)
Dec 04, 2008 6.750 7.320 6.510 6.870 7,457,619 +0.15(+2.23%)
Dec 03, 2008 6.740 6.990 6.200 6.720 7,852,383 +0.16(+2.44%)
Dec 02, 2008 6.100 6.640 6.100 6.560 5,963,076 +0.51(+8.43%)
Dec 01, 2008 6.590 6.890 6.000 6.050 6,243,550 -0.90(-12.95%)
Nov 28, 2008 6.740 7.360 6.500 6.950 4,183,574 +0.35(+5.30%)
Nov 26, 2008 5.280 6.710 4.980 6.600 12,574,359 +1.51(+29.67%)
Nov 25, 2008 4.780 5.270 4.700 5.090 7,284,214 +0.50(+10.89%)
Nov 24, 2008 4.250 4.780 4.250 4.590 7,425,485 +0.49(+11.95%)
Nov 21, 2008 4.300 4.530 4.010 4.100 5,784,619 -0.19(-4.43%)
Nov 20, 2008 4.970 4.970 4.150 4.290 8,816,088 -0.29(-6.33%)
Nov 19, 2008 4.630 4.800 4.550 4.580 5,709,203 -0.17(-3.58%)
Nov 18, 2008 4.980 5.150 4.560 4.750 7,282,970 -0.25(-5.00%)
Nov 17, 2008 5.240 5.250 4.780 5.000 5,628,784 -0.14(-2.72%)
Nov 14, 2008 5.600 5.600 4.990 5.140 0 -0.49(-8.70%)
Nov 13, 2008 5.660 5.760 4.940 5.630 12,108,371 -0.09(-1.57%)
Nov 12, 2008 6.640 6.640 5.630 5.720 6,267,709 -0.50(-8.04%)
Nov 11, 2008 6.550 6.670 6.120 6.220 5,876,568 -0.47(-7.03%)
Nov 10, 2008 7.250 7.470 6.500 6.690 3,409,185 -0.31(-4.43%)
Nov 07, 2008 7.270 7.460 6.710 7.000 4,940,546 -0.12(-1.69%)
Nov 06, 2008 7.350 7.640 7.030 7.120 7,197,689 -0.40(-5.32%)
Nov 05, 2008 8.000 8.060 7.520 7.520 5,334,813 -0.60(-7.39%)
Nov 04, 2008 8.000 8.680 8.000 8.120 7,486,600 +0.25(+3.18%)
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.