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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 18.22 18.46 18.03 18.30 6,444,030 +0.08(+0.45%)
Jun 27, 2008 18.14 18.37 18.02 18.22 13,238,366 +0.21(+1.15%)
Jun 26, 2008 18.19 18.19 17.70 18.01 11,451,117 -0.42(-2.29%)
Jun 25, 2008 17.90 18.68 17.79 18.43 9,536,103 +0.67(+3.75%)
Jun 24, 2008 17.99 18.18 17.41 17.76 6,358,952 +0.13(+0.76%)
Jun 23, 2008 18.04 18.04 17.37 17.63 5,656,236 -0.09(-0.50%)
Jun 20, 2008 17.94 17.94 17.30 17.72 10,348,118 -0.32(-1.77%)
Jun 19, 2008 18.34 18.34 17.75 18.04 13,836,776 -0.02(-0.12%)
Jun 18, 2008 18.96 18.96 17.79 18.06 18,159,482 -0.84(-4.43%)
Jun 17, 2008 19.86 19.88 18.79 18.90 9,195,904 -0.16(-0.86%)
Jun 16, 2008 19.25 19.35 18.91 19.06 4,092,635 -0.01(-0.08%)
Jun 13, 2008 19.53 19.53 18.73 19.08 7,247,376 -0.07(-0.39%)
Jun 12, 2008 18.92 19.66 18.92 19.15 8,326,199 +0.13(+0.70%)
Jun 11, 2008 19.54 19.79 19.02 19.02 8,623,671 -0.80(-4.04%)
Jun 10, 2008 19.82 20.06 19.45 19.82 5,279,955 -0.41(-2.01%)
Jun 09, 2008 20.75 20.90 19.92 20.22 8,162,856 -0.53(-2.57%)
Jun 06, 2008 21.42 21.42 20.60 20.76 8,024,234 -0.68(-3.18%)
Jun 05, 2008 21.21 21.56 21.11 21.44 5,362,712 +0.25(+1.19%)
Jun 04, 2008 20.93 21.62 20.74 21.19 7,797,192 +0.32(+1.53%)
Jun 03, 2008 20.54 21.19 20.54 20.87 4,896,191 +0.16(+0.75%)
Jun 02, 2008 20.93 21.07 20.45 20.71 7,571,864 -0.36(-1.69%)
May 30, 2008 21.48 21.51 21.01 21.07 6,227,687 -0.21(-1.01%)
May 29, 2008 21.67 21.88 21.19 21.28 9,027,289 -0.79(-3.59%)
May 28, 2008 22.40 22.51 21.62 22.08 9,855,914 -0.64(-2.84%)
May 27, 2008 22.91 22.93 22.42 22.72 3,856,365 -0.10(-0.45%)
May 26, 2008 22.95 23.01 22.48 22.82 0 +0.00(+0.00%)
May 23, 2008 22.95 23.01 22.48 22.82 4,297,684 -0.30(-1.31%)
May 22, 2008 23.11 23.17 22.80 23.13 3,898,435 +0.27(+1.20%)
May 21, 2008 23.40 23.53 22.78 22.85 6,965,952 -0.30(-1.31%)
May 20, 2008 23.40 23.56 22.81 23.16 6,141,579 -0.45(-1.91%)
May 19, 2008 23.05 24.16 22.92 23.61 12,748,156 +0.81(+3.54%)
May 16, 2008 22.07 22.93 21.98 22.80 8,984,468 +0.90(+4.09%)
May 15, 2008 21.71 22.00 21.45 21.91 5,324,297 +0.50(+2.32%)
May 14, 2008 21.08 21.81 21.08 21.41 7,744,492 +0.29(+1.37%)
May 13, 2008 21.31 21.31 20.92 21.12 4,769,700 +0.06(+0.28%)
May 12, 2008 21.36 21.36 20.80 21.06 5,680,712 -0.06(-0.28%)
May 09, 2008 21.09 21.19 20.85 21.12 2,502,623 +0.05(+0.25%)
May 08, 2008 21.11 21.40 20.64 21.07 5,551,975 +0.23(+1.10%)
May 07, 2008 21.56 21.67 20.76 20.84 7,974,574 -0.72(-3.33%)
May 06, 2008 20.88 21.83 20.67 21.56 9,210,344 +0.27(+1.29%)
May 05, 2008 20.90 21.38 20.68 21.28 7,696,053 +0.54(+2.61%)
May 02, 2008 20.99 21.00 20.50 20.74 5,331,396 +0.09(+0.43%)
May 01, 2008 20.68 20.98 20.21 20.65 5,070,825 +0.17(+0.83%)
Apr 30, 2008 20.33 20.95 20.30 20.48 5,633,457 +0.25(+1.24%)
Apr 29, 2008 20.55 20.55 20.13 20.23 5,533,961 -0.33(-1.62%)
Apr 28, 2008 20.75 21.00 20.47 20.56 6,763,627 -0.20(-0.96%)
Apr 25, 2008 20.73 20.99 20.00 20.76 4,491,018 +0.32(+1.56%)
Apr 24, 2008 20.00 20.74 19.82 20.45 5,263,479 +0.48(+2.41%)
Apr 23, 2008 20.73 20.73 19.78 19.96 5,944,602 -0.66(-3.20%)
Apr 22, 2008 20.43 20.93 20.19 20.62 7,606,556 +0.34(+1.68%)
Apr 21, 2008 19.78 20.39 19.78 20.28 6,497,041 +0.48(+2.43%)
Apr 18, 2008 19.59 20.05 19.59 19.80 5,990,941 +0.39(+1.98%)
Apr 17, 2008 19.20 19.55 19.15 19.42 4,891,037 +0.11(+0.58%)
Apr 16, 2008 19.30 19.63 19.04 19.30 5,061,438 +0.21(+1.09%)
Apr 15, 2008 19.02 19.20 18.90 19.10 4,198,773 +0.09(+0.47%)
Apr 14, 2008 19.33 19.33 18.82 19.01 5,387,667 -0.28(-1.46%)
Apr 11, 2008 19.62 19.93 19.22 19.29 4,319,235 -0.53(-2.65%)
Apr 10, 2008 19.82 19.82 19.27 19.82 4,900,465 +0.24(+1.25%)
Apr 09, 2008 19.74 20.09 19.49 19.57 3,890,318 -0.41(-2.08%)
Apr 08, 2008 19.82 20.23 19.78 19.99 5,188,481 -0.28(-1.39%)
Apr 07, 2008 19.91 20.64 19.59 20.27 12,056,070 +0.77(+3.95%)
Apr 04, 2008 19.82 20.16 19.39 19.50 9,050,650 -0.86(-4.22%)
Apr 03, 2008 20.14 20.38 19.93 20.36 4,978,295 -0.01(-0.07%)
Apr 02, 2008 20.74 20.74 19.96 20.37 6,742,837 -0.03(-0.15%)
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.