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 (%)
Jan 29, 2010 7.414 7.461 7.049 7.142 21,091,880 -0.55(-7.17%)
Jan 28, 2010 7.694 7.748 7.608 7.694 27,544,292 +0.00(+0.00%)
Jan 27, 2010 7.904 7.919 7.212 7.694 63,241,984 -0.65(-7.74%)
Jan 26, 2010 8.059 8.486 7.927 8.339 11,752,943 +0.27(+3.37%)
Jan 25, 2010 8.393 8.448 8.043 8.067 13,035,653 -0.13(-1.61%)
Jan 22, 2010 8.479 8.595 8.144 8.199 21,671,752 -0.37(-4.26%)
Jan 21, 2010 9.023 9.093 8.541 8.564 22,160,026 -0.44(-4.92%)
Jan 20, 2010 9.139 9.225 8.929 9.007 8,354,061 -0.28(-3.01%)
Jan 19, 2010 9.217 9.295 9.054 9.287 7,668,766 +0.16(+1.70%)
Jan 15, 2010 9.256 9.131 9.131 9.131 12,442,327 -0.16(-1.67%)
Jan 14, 2010 9.442 9.497 9.085 9.287 14,392,050 -0.10(-1.08%)
Jan 13, 2010 9.380 9.442 9.232 9.388 8,423,538 -0.05(-0.49%)
Jan 12, 2010 9.504 9.536 9.365 9.435 5,221,497 -0.23(-2.33%)
Jan 11, 2010 9.644 9.753 9.435 9.660 10,207,311 +0.02(+0.16%)
Jan 08, 2010 9.691 9.707 9.582 9.644 4,191,900 -0.04(-0.40%)
Jan 07, 2010 9.458 9.753 9.458 9.683 6,498,784 +0.07(+0.73%)
Jan 06, 2010 9.660 9.761 9.512 9.613 8,589,453 -0.03(-0.32%)
Jan 05, 2010 9.668 9.776 9.497 9.644 9,187,035 +0.07(+0.73%)
Jan 04, 2010 9.520 9.606 9.365 9.574 11,672,346 +0.39(+4.23%)
Dec 31, 2009 9.256 9.186 9.186 9.186 4,045,059 -0.14(-1.50%)
Dec 30, 2009 9.124 9.411 9.124 9.326 5,034,172 -0.12(-1.23%)
Dec 29, 2009 9.240 9.536 9.217 9.442 8,792,338 +0.17(+1.84%)
Dec 28, 2009 9.334 9.481 9.217 9.271 6,445,435 -0.06(-0.67%)
Dec 24, 2009 9.326 9.372 9.256 9.334 5,142,780 +0.05(+0.50%)
Dec 23, 2009 9.225 9.380 9.217 9.287 16,252,160 +0.01(+0.08%)
Dec 22, 2009 9.139 9.326 9.108 9.279 9,674,891 +0.19(+2.05%)
Dec 21, 2009 9.030 9.200 8.968 9.093 5,217,091 +0.07(+0.78%)
Dec 18, 2009 9.085 9.085 8.813 9.023 10,891,006 +0.12(+1.31%)
Dec 17, 2009 8.852 8.999 8.766 8.906 8,325,073 -0.10(-1.12%)
Dec 16, 2009 8.875 9.054 8.836 9.007 10,320,885 +0.16(+1.76%)
Dec 15, 2009 8.720 8.976 8.681 8.852 8,435,534 +0.04(+0.44%)
Dec 14, 2009 8.859 8.883 8.774 8.813 7,229,775 +0.05(+0.62%)
Dec 11, 2009 8.891 8.891 8.665 8.758 6,959,995 +0.15(+1.71%)
Dec 10, 2009 8.696 8.743 8.580 8.611 7,814,118 +0.16(+1.84%)
Dec 09, 2009 8.556 8.587 8.362 8.455 12,204,294 -0.07(-0.82%)
Dec 08, 2009 8.735 8.774 8.448 8.525 7,355,563 -0.31(-3.52%)
Dec 07, 2009 8.828 8.953 8.790 8.836 8,639,961 -0.14(-1.56%)
Dec 04, 2009 9.023 9.209 8.743 8.976 8,547,953 +0.18(+2.03%)
Dec 03, 2009 8.836 8.999 8.758 8.797 11,688,269 -0.09(-0.96%)
Dec 02, 2009 8.883 9.062 8.828 8.883 10,145,271 -0.05(-0.52%)
Dec 01, 2009 8.922 9.038 8.844 8.929 12,225,849 +0.16(+1.77%)
Nov 30, 2009 8.549 8.813 8.401 8.774 10,808,683 +0.24(+2.82%)
Nov 27, 2009 8.199 8.596 8.190 8.533 8,627,397 -0.19(-2.23%)
Nov 25, 2009 8.696 8.782 8.673 8.727 5,777,207 +0.06(+0.72%)
Nov 24, 2009 8.813 8.821 8.620 8.665 10,106,936 -0.15(-1.68%)
Nov 23, 2009 8.782 8.891 8.696 8.813 10,544,737 +0.19(+2.25%)
Nov 20, 2009 8.603 8.665 8.510 8.619 7,556,840 -0.07(-0.80%)
Nov 19, 2009 8.891 8.914 8.549 8.688 17,747,616 -0.32(-3.54%)
Nov 18, 2009 9.131 9.170 8.929 9.007 12,155,630 -0.11(-1.19%)
Nov 17, 2009 9.139 9.267 9.023 9.116 14,797,694 -0.20(-2.17%)
Nov 16, 2009 9.248 9.357 9.147 9.318 16,138,338 +0.33(+3.63%)
Nov 13, 2009 8.797 9.085 8.782 8.992 7,402,051 +0.16(+1.76%)
Nov 12, 2009 9.170 9.295 8.735 8.836 9,919,806 -0.40(-4.29%)
Nov 11, 2009 9.131 9.349 9.069 9.232 13,902,478 +0.25(+2.77%)
Nov 10, 2009 9.100 9.248 8.859 8.984 15,520,769 -0.17(-1.87%)
Nov 09, 2009 8.642 9.279 8.642 9.155 11,353,918 +0.58(+6.80%)
Nov 06, 2009 8.253 8.673 8.253 8.572 8,978,279 +0.13(+1.57%)
Nov 05, 2009 8.603 8.704 8.393 8.440 12,319,882 -0.05(-0.64%)
Nov 04, 2009 8.284 8.828 8.284 8.494 24,890,254 +0.25(+3.02%)
Nov 03, 2009 7.865 8.315 7.857 8.246 14,946,946 +0.22(+2.71%)
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.