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

7.375 USD -0.145 (-1.93%)
Streaming Delayed Price Updated: 12:40 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.600 9.720 9.320 9.340 5,106,773 -0.26(-2.71%)
Jun 29, 2009 9.230 9.780 9.230 9.600 2,988,125 +0.09(+0.95%)
Jun 26, 2009 9.290 9.590 9.290 9.510 3,286,016 +0.12(+1.28%)
Jun 25, 2009 8.970 9.390 8.960 9.390 7,496,497 +0.25(+2.74%)
Jun 24, 2009 9.060 9.570 9.060 9.140 7,581,792 +0.21(+2.35%)
Jun 23, 2009 9.050 9.150 8.650 8.930 7,457,705 -0.02(-0.22%)
Jun 22, 2009 9.110 9.230 8.900 8.950 7,498,072 -0.37(-3.97%)
Jun 19, 2009 9.560 9.790 9.220 9.320 8,983,747 -0.18(-1.89%)
Jun 18, 2009 9.200 9.610 9.160 9.500 6,863,674 +0.35(+3.83%)
Jun 17, 2009 9.680 9.680 9.070 9.150 10,285,200 -0.44(-4.59%)
Jun 16, 2009 10.21 10.40 9.420 9.590 20,672,142 -0.71(-6.89%)
Jun 15, 2009 11.24 11.35 10.12 10.30 16,920,892 -1.04(-9.17%)
Jun 12, 2009 10.92 11.39 10.72 11.34 7,911,833 +0.40(+3.66%)
Jun 11, 2009 10.75 11.05 10.50 10.94 10,496,499 +0.17(+1.58%)
Jun 10, 2009 10.57 10.77 10.22 10.77 10,637,759 +0.43(+4.16%)
Jun 09, 2009 10.21 10.43 10.14 10.34 4,458,049 +0.19(+1.87%)
Jun 08, 2009 9.990 10.24 9.960 10.15 5,761,405 -0.25(-2.40%)
Jun 05, 2009 10.57 10.74 10.25 10.40 5,756,786 -0.01(-0.10%)
Jun 04, 2009 10.52 10.52 10.16 10.41 6,695,374 +0.08(+0.77%)
Jun 03, 2009 10.71 10.83 10.10 10.33 9,380,752 -0.61(-5.58%)
Jun 02, 2009 10.79 11.01 10.55 10.94 11,240,591 +0.11(+1.02%)
Jun 01, 2009 9.880 10.85 9.880 10.83 13,722,826 +1.07(+10.96%)
May 29, 2009 10.06 10.07 9.620 9.760 6,905,243 -0.29(-2.89%)
May 28, 2009 9.800 10.09 9.630 10.05 8,718,711 +0.26(+2.66%)
May 27, 2009 10.02 10.16 9.750 9.790 9,063,185 -0.18(-1.81%)
May 26, 2009 9.480 10.01 9.460 9.970 7,035,155 +0.48(+5.06%)
May 22, 2009 9.790 9.790 9.480 9.490 3,180,934 -0.10(-1.04%)
May 21, 2009 9.800 9.860 9.450 9.590 6,451,820 -0.53(-5.24%)
May 20, 2009 9.930 10.50 9.930 10.12 17,104,644 +0.39(+4.01%)
May 19, 2009 9.670 9.990 9.470 9.730 6,641,343 +0.23(+2.42%)
May 18, 2009 8.990 9.550 8.940 9.500 7,229,502 +0.68(+7.71%)
May 15, 2009 8.760 9.080 8.690 8.820 6,422,687 -0.07(-0.79%)
May 14, 2009 8.310 8.940 8.300 8.890 6,401,919 +0.34(+3.98%)
May 13, 2009 9.000 9.100 8.520 8.550 8,424,660 -0.56(-6.15%)
May 12, 2009 9.750 9.840 8.960 9.110 9,885,071 -0.54(-5.60%)
May 11, 2009 9.500 9.860 9.440 9.650 6,067,924 -0.43(-4.27%)
May 08, 2009 10.11 10.32 9.520 10.08 8,880,626 +0.10(+1.00%)
May 07, 2009 10.59 10.79 9.775 9.980 13,472,622 -0.39(-3.76%)
May 06, 2009 9.800 10.61 9.790 10.37 19,416,371 +0.68(+7.02%)
May 05, 2009 9.410 10.00 9.240 9.690 18,839,127 +0.49(+5.33%)
May 04, 2009 7.820 9.220 7.820 9.200 17,607,930 +1.48(+19.17%)
May 01, 2009 7.490 7.800 7.390 7.720 5,629,728 +0.24(+3.21%)
Apr 30, 2009 7.380 7.550 7.380 7.480 12,519,046 +0.13(+1.77%)
Apr 29, 2009 7.300 7.700 7.200 7.350 14,527,605 +0.05(+0.68%)
Apr 28, 2009 7.360 7.570 7.220 7.300 10,889,282 -0.24(-3.18%)
Apr 27, 2009 7.740 7.750 7.310 7.540 13,971,713 -0.59(-7.26%)
Apr 24, 2009 7.860 8.270 7.800 8.130 12,281,504 +0.37(+4.77%)
Apr 23, 2009 7.870 8.000 7.570 7.760 10,457,964 -0.01(-0.13%)
Apr 22, 2009 7.660 8.060 7.650 7.770 10,881,900 -0.01(-0.13%)
Apr 21, 2009 7.510 7.950 7.290 7.780 9,184,104 +0.22(+2.91%)
Apr 20, 2009 8.310 8.340 7.510 7.560 11,325,004 -0.93(-10.95%)
Apr 17, 2009 8.180 8.630 8.030 8.490 10,087,362 +0.27(+3.28%)
Apr 16, 2009 8.000 8.360 7.800 8.220 11,033,467 +0.32(+4.05%)
Apr 15, 2009 7.730 8.000 7.610 7.900 7,436,229 +0.13(+1.67%)
Apr 14, 2009 8.010 8.480 7.750 7.770 8,588,926 -0.36(-4.43%)
Apr 13, 2009 7.610 8.220 7.610 8.130 6,584,986 -0.01(-0.12%)
Apr 09, 2009 7.650 8.290 7.550 8.140 9,242,830 +0.70(+9.41%)
Apr 08, 2009 7.410 7.520 7.250 7.440 6,829,045 +0.08(+1.09%)
Apr 07, 2009 7.310 7.460 7.070 7.360 7,026,777 -0.05(-0.67%)
Apr 06, 2009 7.450 7.450 7.050 7.410 7,032,395 -0.06(-0.80%)
Apr 03, 2009 7.400 7.550 7.230 7.470 8,892,571 +0.01(+0.13%)
Apr 02, 2009 6.980 7.950 6.980 7.460 22,000,355 +0.82(+12.35%)
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.