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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 7.600 7.678 7.468 7.515 2,843 -0.05(-0.72%)
Jun 29, 2010 7.911 7.919 7.468 7.569 24,196,788 -0.48(-5.98%)
Jun 25, 2010 8.051 8.199 7.950 8.051 14,623,508 +0.03(+0.39%)
Jun 24, 2010 8.207 8.269 7.997 8.020 19,267 -0.28(-3.37%)
Jun 23, 2010 8.510 8.650 8.176 8.300 13,997,169 -0.16(-1.84%)
Jun 22, 2010 8.743 8.790 8.432 8.455 11,472 -0.22(-2.51%)
Jun 21, 2010 8.743 8.914 8.634 8.673 11,122,875 +0.05(+0.63%)
Jun 18, 2010 8.619 8.696 8.556 8.619 6,700,319 -0.02(-0.18%)
Jun 17, 2010 8.727 8.782 8.432 8.634 14,567,809 -0.09(-1.07%)
Jun 16, 2010 8.696 8.766 8.587 8.727 18,557 -0.02(-0.18%)
Jun 15, 2010 8.479 8.751 8.479 8.743 11,815,693 +0.30(+3.50%)
Jun 14, 2010 8.510 8.734 8.393 8.448 10,317,279 -0.04(-0.46%)
Jun 11, 2010 8.199 8.486 8.199 8.486 7,247,783 +0.12(+1.49%)
Jun 10, 2010 8.137 8.378 8.137 8.362 17,332 +0.38(+4.77%)
Jun 09, 2010 8.106 8.284 7.935 7.981 10,927,082 -0.08(-0.96%)
Jun 08, 2010 7.849 8.059 7.787 8.059 3,602 +0.23(+2.98%)
Jun 07, 2010 7.896 8.075 7.803 7.826 11,609,384 +0.00(+0.00%)
Jun 04, 2010 7.826 8.230 7.803 7.826 15,851,415 -0.40(-4.91%)
Jun 03, 2010 8.525 8.533 8.176 8.230 11,256,406 -0.23(-2.67%)
Jun 02, 2010 8.137 8.455 8.137 8.455 74,780 +0.15(+1.78%)
Jun 01, 2010 8.308 8.712 8.284 8.308 19,345 -0.11(-1.29%)
May 28, 2010 8.416 8.727 8.385 8.416 11,097,365 -0.30(-3.39%)
May 27, 2010 8.455 8.712 8.409 8.712 19,926,638 +0.54(+6.56%)
May 26, 2010 8.043 8.370 7.997 8.176 19,357,396 +0.31(+3.95%)
May 25, 2010 7.616 7.880 7.577 7.865 2,819 -0.07(-0.88%)
May 24, 2010 7.787 8.144 7.733 7.935 18,088,278 +0.05(+0.59%)
May 21, 2010 7.663 8.043 7.616 7.888 32,252,248 +0.11(+1.40%)
May 20, 2010 7.717 8.067 7.693 7.779 20,925 -0.44(-5.39%)
May 19, 2010 8.261 8.580 8.129 8.222 14,535,495 -0.19(-2.31%)
May 18, 2010 8.657 8.805 8.354 8.416 8,486 -0.12(-1.37%)
May 17, 2010 8.611 8.720 8.238 8.533 16,916,184 -0.06(-0.72%)
May 14, 2010 8.595 8.836 8.510 8.595 16,364,181 -0.36(-3.99%)
May 13, 2010 9.077 9.232 8.867 8.953 9,369,860 -0.23(-2.46%)
May 12, 2010 8.821 9.178 8.743 9.178 13,036,845 +0.44(+5.07%)
May 11, 2010 8.883 8.960 8.727 8.735 19,803,208 -0.12(-1.40%)
May 10, 2010 8.735 8.891 8.657 8.859 28,189,630 +0.89(+11.22%)
May 07, 2010 8.199 8.358 7.857 7.966 27,240,958 -0.21(-2.57%)
May 06, 2010 8.043 8.657 7.670 8.176 772 -0.37(-4.28%)
May 05, 2010 8.665 8.941 8.486 8.541 23,755,620 -0.38(-4.27%)
May 04, 2010 9.388 9.388 8.782 8.922 17,629 -0.59(-6.21%)
May 03, 2010 9.287 9.598 9.225 9.512 9,747,644 +0.28(+3.03%)
Apr 30, 2010 9.551 9.625 9.198 9.232 16,054,090 -0.26(-2.78%)
Apr 29, 2010 9.349 9.714 9.318 9.497 18,442,760 +0.26(+2.86%)
Apr 28, 2010 9.170 9.334 9.038 9.232 28,424,506 +0.26(+2.86%)
Apr 27, 2010 9.256 9.365 8.867 8.976 20,537 -0.50(-5.25%)
Apr 26, 2010 9.388 9.792 9.326 9.473 45,349,652 +0.12(+1.25%)
Apr 23, 2010 8.595 9.458 8.587 9.357 44,510,500 +0.78(+9.16%)
Apr 22, 2010 8.168 8.607 8.137 8.572 15,433,629 +0.28(+3.37%)
Apr 21, 2010 8.246 8.315 8.113 8.292 11,466 +0.07(+0.85%)
Apr 20, 2010 8.230 8.331 8.199 8.222 12,276 +0.05(+0.57%)
Apr 19, 2010 8.129 8.323 8.028 8.176 9,527,893 -0.07(-0.85%)
Apr 16, 2010 8.292 8.525 8.148 8.246 15,448,554 -0.16(-1.85%)
Apr 15, 2010 8.378 8.432 8.315 8.401 9,535,134 -0.05(-0.64%)
Apr 14, 2010 8.385 8.502 8.370 8.455 9,258,853 +0.11(+1.30%)
Apr 13, 2010 8.393 8.463 8.292 8.347 7,183,245 -0.04(-0.46%)
Apr 12, 2010 8.401 8.471 8.354 8.385 6,200,234 -0.05(-0.55%)
Apr 09, 2010 8.331 8.440 8.176 8.432 8,901,583 +0.16(+1.97%)
Apr 08, 2010 8.082 8.323 7.989 8.269 9,824,582 +0.14(+1.72%)
Apr 07, 2010 8.479 8.432 8.113 8.129 13,591,665 -0.35(-4.12%)
Apr 06, 2010 8.370 8.541 8.292 8.479 8,847,688 +0.30(+3.71%)
Apr 05, 2010 8.098 8.409 8.082 8.176 11,457,026 +0.09(+1.15%)
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.