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 (%)
Feb 26, 2010 7.327 7.404 7.265 7.365 11,256,668 +0.04(+0.53%)
Feb 25, 2010 7.173 7.327 7.111 7.327 11,755,263 +0.01(+0.11%)
Feb 24, 2010 7.327 7.404 7.280 7.319 5,420,583 -0.01(-0.11%)
Feb 23, 2010 7.542 7.542 7.242 7.327 15,307,477 -0.19(-2.56%)
Feb 22, 2010 7.573 7.612 7.481 7.519 5,735,064 -0.01(-0.10%)
Feb 19, 2010 7.273 7.527 7.242 7.527 8,908,556 +0.19(+2.63%)
Feb 18, 2010 7.388 7.442 7.280 7.334 14,680,165 -0.13(-1.75%)
Feb 17, 2010 7.573 7.627 7.427 7.465 7,910,564 -0.05(-0.62%)
Feb 16, 2010 7.504 7.596 7.411 7.512 8,863,377 +0.18(+2.42%)
Feb 12, 2010 7.265 7.334 7.334 7.334 7,712,146 -0.04(-0.52%)
Feb 11, 2010 7.304 7.427 7.227 7.373 8,006,247 +0.05(+0.74%)
Feb 10, 2010 7.304 7.373 7.142 7.319 10,315,432 +0.05(+0.64%)
Feb 09, 2010 7.419 7.519 7.211 7.273 21,640,840 +0.08(+1.07%)
Feb 08, 2010 7.119 7.481 7.065 7.196 13,482,141 -0.01(-0.11%)
Feb 05, 2010 6.857 7.234 6.803 7.203 31,047,502 +0.29(+4.12%)
Feb 04, 2010 7.211 7.234 6.895 6.918 13,607,717 -0.40(-5.47%)
Feb 03, 2010 7.404 7.404 7.173 7.319 10,852,722 -0.03(-0.42%)
Feb 02, 2010 7.519 7.627 7.334 7.350 12,070,915 +0.09(+1.27%)
Feb 01, 2010 7.234 7.404 7.111 7.257 12,336,125 +0.18(+2.50%)
Jan 29, 2010 7.350 7.396 6.988 7.080 21,275,980 -0.55(-7.17%)
Jan 28, 2010 7.627 7.681 7.542 7.627 27,784,712 +0.00(+0.00%)
Jan 27, 2010 7.835 7.851 7.150 7.627 63,793,992 -0.64(-7.74%)
Jan 26, 2010 7.989 8.413 7.858 8.267 11,855,528 +0.27(+3.37%)
Jan 25, 2010 8.321 8.374 7.974 7.997 13,149,435 -0.13(-1.61%)
Jan 22, 2010 8.405 8.521 8.074 8.128 21,860,914 -0.36(-4.26%)
Jan 21, 2010 8.945 9.014 8.467 8.490 22,353,450 -0.44(-4.92%)
Jan 20, 2010 9.060 9.145 8.852 8.929 8,426,979 -0.28(-3.01%)
Jan 19, 2010 9.137 9.214 8.975 9.207 7,735,702 +0.15(+1.70%)
Jan 15, 2010 9.176 9.052 9.052 9.052 12,550,929 -0.15(-1.67%)
Jan 14, 2010 9.361 9.415 9.006 9.207 14,517,671 -0.10(-1.08%)
Jan 13, 2010 9.299 9.361 9.153 9.307 8,497,063 -0.05(-0.49%)
Jan 12, 2010 9.422 9.453 9.284 9.353 5,267,073 -0.22(-2.33%)
Jan 11, 2010 9.561 9.669 9.353 9.576 10,296,405 +0.02(+0.16%)
Jan 08, 2010 9.607 9.623 9.499 9.561 4,228,489 -0.04(-0.40%)
Jan 07, 2010 9.376 9.669 9.376 9.599 6,555,509 +0.07(+0.73%)
Jan 06, 2010 9.576 9.676 9.430 9.530 8,664,426 -0.03(-0.32%)
Jan 05, 2010 9.584 9.692 9.415 9.561 9,267,224 +0.07(+0.73%)
Jan 04, 2010 9.438 9.522 9.284 9.492 11,774,228 +0.39(+4.23%)
Dec 31, 2009 9.176 9.106 9.106 9.106 4,080,366 -0.14(-1.50%)
Dec 30, 2009 9.045 9.330 9.045 9.245 5,078,113 -0.12(-1.23%)
Dec 29, 2009 9.160 9.453 9.137 9.361 8,869,082 +0.17(+1.84%)
Dec 28, 2009 9.253 9.399 9.137 9.191 6,501,694 -0.06(-0.67%)
Dec 24, 2009 9.245 9.291 9.176 9.253 5,187,668 +0.05(+0.50%)
Dec 23, 2009 9.145 9.299 9.137 9.207 16,394,016 +0.01(+0.08%)
Dec 22, 2009 9.060 9.245 9.029 9.199 9,759,338 +0.18(+2.05%)
Dec 21, 2009 8.952 9.120 8.891 9.014 5,262,629 +0.07(+0.78%)
Dec 18, 2009 9.006 9.006 8.737 8.945 10,986,068 +0.12(+1.31%)
Dec 17, 2009 8.775 8.921 8.690 8.829 8,397,738 -0.10(-1.12%)
Dec 16, 2009 8.798 8.975 8.760 8.929 10,410,971 +0.15(+1.76%)
Dec 15, 2009 8.644 8.898 8.606 8.775 8,509,163 +0.04(+0.44%)
Dec 14, 2009 8.783 8.806 8.698 8.737 7,292,880 +0.05(+0.62%)
Dec 11, 2009 8.814 8.814 8.590 8.683 7,020,745 +0.15(+1.71%)
Dec 10, 2009 8.621 8.667 8.505 8.536 7,882,324 +0.15(+1.84%)
Dec 09, 2009 8.482 8.513 8.290 8.382 12,310,819 -0.07(-0.82%)
Dec 08, 2009 8.660 8.698 8.374 8.452 7,419,766 -0.31(-3.52%)
Dec 07, 2009 8.752 8.875 8.713 8.760 8,715,375 -0.14(-1.56%)
Dec 04, 2009 8.945 9.129 8.667 8.898 8,622,563 +0.18(+2.03%)
Dec 03, 2009 8.760 8.921 8.683 8.721 11,790,290 -0.08(-0.96%)
Dec 02, 2009 8.806 8.983 8.752 8.806 10,233,824 -0.05(-0.52%)
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.