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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 21.36 21.45 20.93 21.19 4,399,445 +0.36(+1.71%)
Nov 29, 2007 20.90 21.17 20.49 20.84 6,055,669 -0.18(-0.85%)
Nov 28, 2007 19.65 21.33 19.57 21.02 10,806,977 +1.64(+8.49%)
Nov 27, 2007 19.65 19.65 18.95 19.37 4,170,220 +0.30(+1.59%)
Nov 26, 2007 19.47 19.63 19.02 19.07 4,667,580 -0.13(-0.66%)
Nov 23, 2007 19.25 19.35 18.89 19.19 1,631,390 +0.33(+1.77%)
Nov 21, 2007 18.58 19.28 18.58 18.86 5,237,250 -0.30(-1.55%)
Nov 20, 2007 18.58 19.30 18.58 19.16 5,432,796 +0.35(+1.85%)
Nov 19, 2007 19.26 19.33 18.38 18.81 5,937,689 -0.54(-2.79%)
Nov 16, 2007 19.96 19.96 19.10 19.35 4,977,186 -0.23(-1.17%)
Nov 15, 2007 19.75 19.98 19.33 19.58 5,501,713 -0.45(-2.26%)
Nov 14, 2007 20.71 20.86 19.96 20.03 5,835,180 -0.27(-1.31%)
Nov 13, 2007 19.26 20.52 19.26 20.30 5,441,844 +1.19(+6.24%)
Nov 12, 2007 20.00 20.00 18.99 19.11 6,651,815 -0.79(-3.95%)
Nov 09, 2007 19.78 20.38 19.39 19.89 8,227,164 +0.11(+0.56%)
Nov 08, 2007 20.00 20.58 19.47 19.78 9,440,721 -0.35(-1.73%)
Nov 07, 2007 20.74 20.74 19.86 20.13 12,212,097 -0.64(-3.10%)
Nov 06, 2007 21.40 21.40 20.40 20.77 5,943,811 +0.16(+0.75%)
Nov 05, 2007 21.11 21.13 20.37 20.62 5,259,684 -0.49(-2.32%)
Nov 02, 2007 21.85 21.93 20.74 21.11 8,126,330 -0.47(-2.16%)
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.