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

7.345 USD -0.175 (-2.33%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.680 9.400 8.680 9.140 5,564,399 +0.01(+0.11%)
Dec 30, 2008 9.160 9.200 8.840 9.130 4,302,425 +0.07(+0.77%)
Dec 29, 2008 8.990 9.300 8.870 9.060 7,833,998 +0.10(+1.12%)
Dec 26, 2008 8.830 9.000 8.440 8.960 3,184,561 +0.16(+1.82%)
Dec 24, 2008 8.990 9.100 8.740 8.800 2,731,487 -0.23(-2.55%)
Dec 23, 2008 9.310 9.940 9.000 9.030 14,448,502 +0.40(+4.63%)
Dec 22, 2008 9.410 9.460 8.500 8.630 8,320,295 -0.62(-6.70%)
Dec 19, 2008 9.850 10.05 9.140 9.250 8,734,356 -0.60(-6.09%)
Dec 18, 2008 10.40 10.48 9.620 9.850 13,008,384 -0.09(-0.91%)
Dec 17, 2008 9.330 10.25 9.020 9.940 16,303,297 +0.46(+4.85%)
Dec 16, 2008 7.870 9.530 7.700 9.480 14,146,521 +1.40(+17.33%)
Dec 15, 2008 8.270 8.560 7.840 8.080 5,593,204 -0.08(-0.98%)
Dec 12, 2008 8.030 8.360 7.500 8.160 0 -0.47(-5.45%)
Dec 11, 2008 10.18 10.23 8.100 8.630 23,388,173 -1.98(-18.66%)
Dec 10, 2008 10.20 11.35 10.00 10.61 18,636,401 +0.70(+7.06%)
Dec 09, 2008 9.230 11.01 8.910 9.910 23,605,741 +0.51(+5.43%)
Dec 08, 2008 8.180 9.570 7.892 9.400 16,608,365 +2.07(+28.24%)
Dec 05, 2008 6.690 7.430 6.560 7.330 5,873,991 +0.46(+6.70%)
Dec 04, 2008 6.750 7.320 6.510 6.870 7,457,619 +0.15(+2.23%)
Dec 03, 2008 6.740 6.990 6.200 6.720 7,852,383 +0.16(+2.44%)
Dec 02, 2008 6.100 6.640 6.100 6.560 5,963,076 +0.51(+8.43%)
Dec 01, 2008 6.590 6.890 6.000 6.050 6,243,550 -0.90(-12.95%)
Nov 28, 2008 6.740 7.360 6.500 6.950 4,183,574 +0.35(+5.30%)
Nov 26, 2008 5.280 6.710 4.980 6.600 12,574,359 +1.51(+29.67%)
Nov 25, 2008 4.780 5.270 4.700 5.090 7,284,214 +0.50(+10.89%)
Nov 24, 2008 4.250 4.780 4.250 4.590 7,425,485 +0.49(+11.95%)
Nov 21, 2008 4.300 4.530 4.010 4.100 5,784,619 -0.19(-4.43%)
Nov 20, 2008 4.970 4.970 4.150 4.290 8,816,088 -0.29(-6.33%)
Nov 19, 2008 4.630 4.800 4.550 4.580 5,709,203 -0.17(-3.58%)
Nov 18, 2008 4.980 5.150 4.560 4.750 7,282,970 -0.25(-5.00%)
Nov 17, 2008 5.240 5.250 4.780 5.000 5,628,784 -0.14(-2.72%)
Nov 14, 2008 5.600 5.600 4.990 5.140 0 -0.49(-8.70%)
Nov 13, 2008 5.660 5.760 4.940 5.630 12,108,371 -0.09(-1.57%)
Nov 12, 2008 6.640 6.640 5.630 5.720 6,267,709 -0.50(-8.04%)
Nov 11, 2008 6.550 6.670 6.120 6.220 5,876,568 -0.47(-7.03%)
Nov 10, 2008 7.250 7.470 6.500 6.690 3,409,185 -0.31(-4.43%)
Nov 07, 2008 7.270 7.460 6.710 7.000 4,940,546 -0.12(-1.69%)
Nov 06, 2008 7.350 7.640 7.030 7.120 7,197,689 -0.40(-5.32%)
Nov 05, 2008 8.000 8.060 7.520 7.520 5,334,813 -0.60(-7.39%)
Nov 04, 2008 8.000 8.680 8.000 8.120 7,486,600 +0.25(+3.18%)
Nov 03, 2008 7.600 8.000 7.500 7.870 3,897,489 +0.31(+4.10%)
Oct 31, 2008 7.450 7.830 7.180 7.560 5,141,287 +0.15(+2.02%)
Oct 30, 2008 7.550 7.550 7.130 7.410 7,737,489 +0.44(+6.31%)
Oct 29, 2008 6.560 7.470 6.360 6.970 8,008,802 +0.48(+7.40%)
Oct 28, 2008 6.020 6.510 5.770 6.490 5,788,493 +0.71(+12.28%)
Oct 27, 2008 5.860 6.080 5.710 5.780 6,774,119 -0.26(-4.30%)
Oct 24, 2008 6.050 6.440 5.830 6.040 6,194,880 -0.75(-11.05%)
Oct 23, 2008 6.840 6.990 6.210 6.790 10,279,368 +0.02(+0.30%)
Oct 22, 2008 7.050 7.250 6.560 6.770 8,645,313 -0.86(-11.27%)
Oct 21, 2008 7.690 7.990 7.410 7.630 6,232,595 -0.27(-3.42%)
Oct 20, 2008 7.650 8.040 7.500 7.900 4,588,413 +0.43(+5.76%)
Oct 17, 2008 6.960 7.800 6.870 7.470 0 +0.44(+6.26%)
Oct 16, 2008 8.270 8.270 6.520 7.030 12,467,125 -0.68(-8.82%)
Oct 15, 2008 8.600 8.920 7.500 7.710 9,602,749 -1.26(-14.05%)
Oct 14, 2008 9.060 9.760 8.560 8.970 18,326,123 +0.67(+8.07%)
Oct 13, 2008 8.090 8.300 7.430 8.300 11,524,507 +1.20(+16.90%)
Oct 10, 2008 7.210 8.000 4.500 7.100 38,013,961 -1.07(-13.10%)
Oct 09, 2008 10.28 10.65 7.900 8.170 28,505,505 -1.95(-19.27%)
Oct 08, 2008 9.880 11.57 9.510 10.12 12,339,294 -1.09(-9.72%)
Oct 07, 2008 12.00 12.18 10.73 11.21 11,345,241 -0.56(-4.76%)
Oct 06, 2008 12.85 12.98 10.90 11.77 17,533,858 -1.83(-13.46%)
Oct 03, 2008 15.22 15.48 13.60 13.60 0 -1.40(-9.33%)
Oct 02, 2008 16.42 16.42 14.79 15.00 10,089,810 -1.41(-8.59%)
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.