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

7.340 USD -0.180 (-2.39%)
Official Closing Price Updated: 5:41 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2009 6.250 6.830 6.000 6.640 11,623,400 +0.39(+6.24%)
Mar 31, 2009 6.060 6.540 6.060 6.250 13,685,151 +0.24(+3.99%)
Mar 30, 2009 6.175 6.240 5.700 6.010 11,830,837 -0.46(-7.11%)
Mar 26, 2009 6.450 6.590 6.220 6.470 9,089,939 +0.27(+4.35%)
Mar 25, 2009 6.110 6.570 5.940 6.200 14,856,485 +0.16(+2.65%)
Mar 24, 2009 5.590 6.300 5.487 6.040 17,848,597 +0.33(+5.78%)
Mar 23, 2009 5.370 5.740 5.360 5.710 16,306,135 +0.67(+13.29%)
Mar 20, 2009 5.750 5.860 5.020 5.040 22,274,996 -0.96(-16.00%)
Mar 19, 2009 6.120 6.340 5.750 6.000 8,755,114 +0.00(+0.00%)
Mar 18, 2009 5.860 6.090 5.390 6.000 10,337,518 +0.28(+4.90%)
Mar 17, 2009 5.790 5.880 5.620 5.720 10,629,092 +0.02(+0.35%)
Mar 16, 2009 6.150 6.260 5.690 5.700 9,408,868 -0.29(-4.84%)
Mar 13, 2009 5.990 6.210 5.861 5.990 0 +0.16(+2.74%)
Mar 12, 2009 4.940 5.900 4.810 5.830 18,968,207 +0.82(+16.37%)
Mar 11, 2009 4.720 5.040 4.560 5.010 20,641,122 +0.40(+8.68%)
Mar 10, 2009 4.060 4.660 4.060 4.610 26,972,303 +0.59(+14.68%)
Mar 09, 2009 4.020 4.380 3.940 4.020 16,330,100 -0.30(-6.94%)
Mar 06, 2009 4.600 4.600 4.170 4.320 0 -0.17(-3.79%)
Mar 05, 2009 5.070 5.070 4.220 4.490 23,661,871 -0.85(-15.92%)
Mar 04, 2009 5.390 5.525 5.200 5.340 9,618,040 +0.58(+12.18%)
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.