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

7.520 USD +0.050 (+0.67%)
Official Closing Price Updated: 7:46 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.060 6.540 6.060 6.250 13,685,151 +0.24(+3.99%)
Mar 30, 2009 6.175 6.240 5.700 6.010 11,830,837 -0.46(-7.11%)
Mar 26, 2009 6.450 6.590 6.220 6.470 9,089,939 +0.27(+4.35%)
Mar 25, 2009 6.110 6.570 5.940 6.200 14,856,485 +0.16(+2.65%)
Mar 24, 2009 5.590 6.300 5.487 6.040 17,848,597 +0.33(+5.78%)
Mar 23, 2009 5.370 5.740 5.360 5.710 16,306,135 +0.67(+13.29%)
Mar 20, 2009 5.750 5.860 5.020 5.040 22,274,996 -0.96(-16.00%)
Mar 19, 2009 6.120 6.340 5.750 6.000 8,755,114 +0.00(+0.00%)
Mar 18, 2009 5.860 6.090 5.390 6.000 10,337,518 +0.28(+4.90%)
Mar 17, 2009 5.790 5.880 5.620 5.720 10,629,092 +0.02(+0.35%)
Mar 16, 2009 6.150 6.260 5.690 5.700 9,408,868 -0.29(-4.84%)
Mar 13, 2009 5.990 6.210 5.861 5.990 0 +0.16(+2.74%)
Mar 12, 2009 4.940 5.900 4.810 5.830 18,968,207 +0.82(+16.37%)
Mar 11, 2009 4.720 5.040 4.560 5.010 20,641,122 +0.40(+8.68%)
Mar 10, 2009 4.060 4.660 4.060 4.610 26,972,303 +0.59(+14.68%)
Mar 09, 2009 4.020 4.380 3.940 4.020 16,330,100 -0.30(-6.94%)
Mar 06, 2009 4.600 4.600 4.170 4.320 0 -0.17(-3.79%)
Mar 05, 2009 5.070 5.070 4.220 4.490 23,661,871 -0.85(-15.92%)
Mar 04, 2009 5.390 5.525 5.200 5.340 9,618,040 +0.58(+12.18%)
Mar 02, 2009 5.340 5.340 4.740 4.760 15,615,267 -0.63(-11.69%)
Feb 27, 2009 5.500 5.690 5.200 5.390 0 -0.32(-5.60%)
Feb 26, 2009 6.010 6.290 5.680 5.710 9,959,663 -0.25(-4.19%)
Feb 25, 2009 6.280 6.350 5.630 5.960 12,114,052 -0.32(-5.10%)
Feb 24, 2009 5.680 6.500 5.460 6.280 14,383,603 +0.64(+11.35%)
Feb 23, 2009 6.010 6.150 5.610 5.640 14,141,492 -0.36(-6.00%)
Feb 20, 2009 6.020 6.460 5.770 6.000 21,014,944 -0.39(-6.10%)
Feb 19, 2009 6.930 7.270 6.320 6.390 13,961,603 -0.56(-8.06%)
Feb 18, 2009 7.210 7.210 6.730 6.950 11,422,468 -0.10(-1.42%)
Feb 17, 2009 7.600 7.710 7.000 7.050 14,700,624 -1.04(-12.86%)
Feb 13, 2009 8.480 8.480 7.970 8.090 6,790,142 -0.16(-1.94%)
Feb 12, 2009 7.880 8.280 7.540 8.250 11,933,172 +0.27(+3.38%)
Feb 11, 2009 8.850 8.850 7.820 7.980 8,899,552 -0.33(-3.97%)
Feb 10, 2009 8.720 9.436 8.000 8.310 11,500,423 -0.57(-6.42%)
Feb 09, 2009 8.900 9.160 8.700 8.880 7,196,052 +0.26(+3.02%)
Feb 06, 2009 8.470 8.880 8.350 8.620 9,842,504 +0.37(+4.48%)
Feb 05, 2009 8.220 8.480 7.800 8.250 9,996,375 -0.03(-0.36%)
Feb 04, 2009 8.010 8.460 8.010 8.280 10,552,742 +0.26(+3.24%)
Feb 03, 2009 7.620 8.150 7.610 8.020 6,468,852 +0.41(+5.39%)
Feb 02, 2009 7.780 7.880 7.410 7.610 4,576,863 -0.18(-2.31%)
Jan 30, 2009 7.790 8.660 7.330 7.790 0 -0.19(-2.38%)
Jan 29, 2009 9.040 9.040 7.880 7.980 10,754,541 -0.92(-10.34%)
Jan 28, 2009 8.980 9.600 8.690 8.900 16,490,341 +0.46(+5.45%)
Jan 27, 2009 8.410 8.690 8.360 8.440 5,605,127 +0.11(+1.32%)
Jan 26, 2009 8.700 9.050 8.250 8.330 5,580,704 -0.17(-2.00%)
Jan 23, 2009 7.510 8.790 7.510 8.500 6,296,006 +0.06(+0.71%)
Jan 22, 2009 8.230 8.700 7.960 8.440 8,975,902 -0.38(-4.31%)
Jan 21, 2009 8.650 8.860 8.240 8.820 8,872,590 +0.39(+4.63%)
Jan 20, 2009 9.680 9.680 8.160 8.430 13,157,628 -1.31(-13.45%)
Jan 16, 2009 9.840 10.10 9.080 9.740 5,597,243 +0.27(+2.85%)
Jan 15, 2009 9.050 9.790 8.630 9.470 9,730,087 +0.22(+2.38%)
Jan 14, 2009 9.210 9.490 9.100 9.250 9,383,614 -0.48(-4.93%)
Jan 13, 2009 9.110 9.760 9.060 9.730 6,330,940 +0.35(+3.73%)
Jan 12, 2009 10.49 10.49 9.200 9.380 15,495,228 -1.02(-9.81%)
Jan 09, 2009 10.41 10.58 10.13 10.40 8,747,262 +0.11(+1.07%)
Jan 08, 2009 9.720 10.34 9.720 10.29 8,215,409 +0.29(+2.90%)
Jan 07, 2009 10.35 10.41 9.970 10.00 7,785,141 -0.55(-5.21%)
Jan 06, 2009 10.71 10.77 10.33 10.55 14,192,620 +0.14(+1.34%)
Jan 05, 2009 10.13 10.55 9.910 10.41 11,532,186 +0.42(+4.20%)
Jan 02, 2009 9.150 10.11 9.150 9.990 0 +0.85(+9.30%)
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.