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

6.365 +0.185 (+2.99%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.269 8.611 7.974 8.067 26,332,372 -0.65(-7.49%)
Oct 29, 2009 8.269 8.797 8.246 8.720 16,549,153 +0.57(+6.96%)
Oct 28, 2009 8.533 8.564 7.880 8.152 39,945,764 -0.65(-7.41%)
Oct 27, 2009 9.248 9.271 8.743 8.805 23,554,314 -0.44(-4.79%)
Oct 26, 2009 9.839 10.23 9.178 9.248 29,379,816 -0.68(-6.81%)
Oct 23, 2009 9.940 9.947 9.714 9.924 14,588,755 -0.30(-2.96%)
Oct 22, 2009 10.28 10.37 10.10 10.23 13,387,438 -0.05(-0.53%)
Oct 21, 2009 10.36 10.49 10.20 10.28 11,366,472 +0.02(+0.15%)
Oct 20, 2009 10.26 10.35 10.21 10.27 14,200,229 -0.26(-2.44%)
Oct 19, 2009 10.40 10.66 10.27 10.52 9,730,978 +0.17(+1.65%)
Oct 16, 2009 10.61 10.65 10.33 10.35 14,432,025 -0.41(-3.83%)
Oct 15, 2009 10.65 10.85 10.58 10.76 10,924,646 -0.05(-0.50%)
Oct 14, 2009 10.76 10.82 10.52 10.82 15,384,456 +0.33(+3.19%)
Oct 13, 2009 10.34 10.57 10.20 10.48 18,673,300 +0.21(+2.04%)
Oct 12, 2009 10.40 10.44 10.19 10.27 6,735,403 +0.03(+0.30%)
Oct 09, 2009 10.11 10.28 10.00 10.24 9,518,883 +0.11(+1.07%)
Oct 08, 2009 10.03 10.25 9.916 10.13 16,296,975 +0.33(+3.41%)
Oct 07, 2009 10.06 10.06 9.722 9.800 9,252,621 -0.19(-1.94%)
Oct 06, 2009 9.924 10.09 9.839 9.994 13,086,060 +0.33(+3.46%)
Oct 05, 2009 9.473 9.730 9.442 9.660 13,162,290 +0.21(+2.22%)
Oct 02, 2009 9.497 9.543 9.030 9.450 23,832,000 -0.16(-1.62%)
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.