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

6.850 USD +0.080 (+1.18%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 10.64 11.08 10.26 10.38 20,464,087 -0.84(-7.49%)
Oct 29, 2009 10.64 11.32 10.61 11.22 12,861,102 +0.73(+6.96%)
Oct 28, 2009 10.98 11.02 10.14 10.49 31,043,675 -0.84(-7.41%)
Oct 27, 2009 11.90 11.93 11.25 11.33 18,305,131 -0.57(-4.79%)
Oct 26, 2009 12.66 13.16 11.81 11.90 22,832,396 -0.87(-6.81%)
Oct 23, 2009 12.79 12.80 12.50 12.77 11,337,587 -0.39(-2.96%)
Oct 22, 2009 13.23 13.35 13.00 13.16 10,403,989 -0.07(-0.53%)
Oct 21, 2009 13.33 13.50 13.13 13.23 8,833,404 +0.02(+0.15%)
Oct 20, 2009 13.20 13.32 13.14 13.21 11,035,646 -0.33(-2.44%)
Oct 19, 2009 13.38 13.72 13.22 13.54 7,562,387 +0.22(+1.65%)
Oct 16, 2009 13.65 13.70 13.29 13.32 11,215,785 -0.53(-3.83%)
Oct 15, 2009 13.71 13.96 13.62 13.85 8,490,041 -0.07(-0.50%)
Oct 14, 2009 13.85 13.92 13.54 13.92 11,955,963 +0.43(+3.19%)
Oct 13, 2009 13.31 13.60 13.12 13.49 14,511,873 +0.27(+2.04%)
Oct 12, 2009 13.38 13.43 13.11 13.22 5,234,389 +0.04(+0.30%)
Oct 09, 2009 13.01 13.23 12.87 13.18 7,397,558 +0.14(+1.07%)
Oct 08, 2009 12.90 13.19 12.76 13.04 12,665,123 +0.43(+3.41%)
Oct 07, 2009 12.94 12.95 12.51 12.61 7,190,634 -0.25(-1.94%)
Oct 06, 2009 12.77 12.98 12.66 12.86 10,169,774 +0.43(+3.46%)
Oct 05, 2009 12.19 12.52 12.15 12.43 10,229,016 +0.27(+2.22%)
Oct 02, 2009 12.22 12.28 11.62 12.16 18,520,934 -0.20(-1.62%)
Oct 01, 2009 13.04 13.04 12.32 12.36 20,039,998 -0.56(-4.33%)
Sep 30, 2009 13.11 13.23 12.78 12.92 15,450,475 -0.09(-0.69%)
Sep 29, 2009 13.10 13.43 12.97 13.01 9,764,674 -0.30(-2.27%)
Sep 28, 2009 12.95 13.35 12.95 13.31 8,921,545 +0.32(+2.48%)
Sep 25, 2009 12.79 13.07 12.66 12.99 15,917,602 +0.21(+1.64%)
Sep 24, 2009 13.26 13.38 12.55 12.78 23,024,525 -0.27(-2.07%)
Sep 23, 2009 12.71 13.49 12.61 13.05 107,830,677 +0.05(+0.38%)
Sep 22, 2009 13.19 13.43 12.90 13.00 17,821,582 -0.05(-0.38%)
Sep 21, 2009 13.87 13.90 12.93 13.05 20,423,253 -1.15(-8.10%)
Sep 18, 2009 14.18 14.32 14.03 14.20 11,193,673 +0.25(+1.79%)
Sep 17, 2009 14.19 14.55 13.90 13.95 13,134,021 -0.30(-2.10%)
Sep 16, 2009 13.17 14.59 13.13 14.25 20,837,872 +1.17(+8.94%)
Sep 15, 2009 12.55 13.12 12.41 13.08 11,419,853 +0.55(+4.39%)
Sep 14, 2009 12.52 12.66 12.22 12.53 6,477,744 +0.02(+0.16%)
Sep 11, 2009 12.85 12.97 12.45 12.51 9,258,142 -0.29(-2.27%)
Sep 10, 2009 13.03 13.03 12.51 12.80 8,398,918 -0.16(-1.23%)
Sep 09, 2009 12.70 13.38 12.55 12.96 12,277,212 -0.06(-0.46%)
Sep 08, 2009 12.76 13.33 12.76 13.02 10,395,154 +0.59(+4.75%)
Sep 04, 2009 12.55 12.80 12.32 12.43 9,204,556 -0.18(-1.43%)
Sep 03, 2009 12.42 12.62 12.27 12.61 8,883,453 +0.39(+3.19%)
Sep 02, 2009 11.80 12.44 11.80 12.22 10,089,916 -0.01(-0.08%)
Sep 01, 2009 13.19 13.30 12.14 12.23 13,799,008 -1.05(-7.91%)
Aug 31, 2009 13.01 13.38 12.82 13.28 11,088,281 +0.02(+0.15%)
Aug 28, 2009 13.66 13.66 13.21 13.26 8,112,318 -0.11(-0.82%)
Aug 27, 2009 13.17 13.38 12.71 13.37 9,409,237 +0.20(+1.52%)
Aug 26, 2009 12.94 13.30 12.53 13.17 8,315,075 +0.36(+2.81%)
Aug 25, 2009 12.97 13.17 12.68 12.81 6,605,262 +0.13(+1.03%)
Aug 24, 2009 13.16 13.30 12.54 12.68 10,085,707 -0.18(-1.40%)
Aug 21, 2009 13.04 13.49 12.81 12.86 20,863,922 +0.09(+0.70%)
Aug 20, 2009 12.25 12.98 12.14 12.77 17,610,561 +0.59(+4.84%)
Aug 19, 2009 11.31 12.23 11.18 12.18 16,327,550 +0.66(+5.73%)
Aug 18, 2009 11.12 11.73 10.98 11.52 22,876,185 +1.27(+12.38%)
Aug 17, 2009 10.28 11.07 10.16 10.25 11,625,104 -0.51(-4.73%)
Aug 14, 2009 11.15 11.28 10.69 10.76 6,630,638 -0.38(-3.41%)
Aug 13, 2009 11.29 11.37 11.07 11.14 9,315,002 +0.18(+1.64%)
Aug 12, 2009 10.79 11.08 10.68 10.96 5,950,088 +0.19(+1.76%)
Aug 11, 2009 11.26 11.49 10.70 10.77 10,320,685 -0.14(-1.28%)
Aug 10, 2009 10.83 11.17 10.75 10.91 8,141,806 -0.02(-0.18%)
Aug 07, 2009 10.85 11.25 10.85 10.93 13,462,983 +0.32(+3.02%)
Aug 06, 2009 10.28 10.77 10.28 10.61 14,917,019 +0.34(+3.31%)
Aug 05, 2009 10.14 10.29 9.819 10.27 6,193,249 +0.31(+3.11%)
Aug 04, 2009 9.910 10.10 9.610 9.960 5,596,045 +0.21(+2.15%)
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.