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

6.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 21.30 21.48 20.44 20.59 11,293,037 -0.97(-4.51%)
Feb 28, 2008 21.29 22.00 21.01 21.56 9,819,956 +0.34(+1.62%)
Feb 27, 2008 21.38 21.54 20.88 21.21 6,905,125 -0.13(-0.60%)
Feb 26, 2008 20.76 21.49 20.59 21.34 6,638,231 +0.46(+2.18%)
Feb 25, 2008 20.68 20.91 20.07 20.89 4,485,632 +0.28(+1.34%)
Feb 22, 2008 20.68 20.68 20.10 20.61 3,656,811 +0.07(+0.36%)
Feb 21, 2008 20.33 20.74 20.18 20.53 7,370,372 +0.36(+1.78%)
Feb 20, 2008 19.67 20.24 19.60 20.18 6,202,666 +0.23(+1.16%)
Feb 19, 2008 19.94 20.34 19.66 19.94 4,462,557 +0.50(+2.57%)
Feb 18, 2008 19.59 19.62 19.07 19.44 0 +0.00(+0.00%)
Feb 15, 2008 19.59 19.62 19.07 19.44 3,466,608 -0.08(-0.42%)
Feb 14, 2008 19.91 19.95 19.29 19.53 4,490,717 -0.32(-1.62%)
Feb 13, 2008 19.96 19.96 19.45 19.85 4,599,720 +0.28(+1.45%)
Feb 12, 2008 20.12 20.17 19.39 19.56 6,769,501 -0.22(-1.13%)
Feb 11, 2008 19.85 20.03 19.08 19.79 6,669,865 +0.31(+1.57%)
Feb 08, 2008 19.42 19.81 19.05 19.48 5,422,937 +0.19(+0.97%)
Feb 07, 2008 19.29 19.57 18.68 19.29 8,207,587 +0.32(+1.69%)
Feb 06, 2008 19.27 19.61 18.76 18.97 6,881,837 +0.07(+0.36%)
Feb 05, 2008 20.18 20.18 18.88 18.91 11,441,030 -1.49(-7.33%)
Feb 04, 2008 20.92 21.07 20.20 20.40 4,421,646 -0.35(-1.69%)
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.