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

6.950 USD +0.110 (+1.61%)
Official Closing Price Updated: 6:43 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 13.01 13.38 12.82 13.28 11,088,281 +0.02(+0.15%)
Aug 28, 2009 13.66 13.66 13.21 13.26 8,112,318 -0.11(-0.82%)
Aug 27, 2009 13.17 13.38 12.71 13.37 9,409,237 +0.20(+1.52%)
Aug 26, 2009 12.94 13.30 12.53 13.17 8,315,075 +0.36(+2.81%)
Aug 25, 2009 12.97 13.17 12.68 12.81 6,605,262 +0.13(+1.03%)
Aug 24, 2009 13.16 13.30 12.54 12.68 10,085,707 -0.18(-1.40%)
Aug 21, 2009 13.04 13.49 12.81 12.86 20,863,922 +0.09(+0.70%)
Aug 20, 2009 12.25 12.98 12.14 12.77 17,610,561 +0.59(+4.84%)
Aug 19, 2009 11.31 12.23 11.18 12.18 16,327,550 +0.66(+5.73%)
Aug 18, 2009 11.12 11.73 10.98 11.52 22,876,185 +1.27(+12.38%)
Aug 17, 2009 10.28 11.07 10.16 10.25 11,625,104 -0.51(-4.73%)
Aug 14, 2009 11.15 11.28 10.69 10.76 6,630,638 -0.38(-3.41%)
Aug 13, 2009 11.29 11.37 11.07 11.14 9,315,002 +0.18(+1.64%)
Aug 12, 2009 10.79 11.08 10.68 10.96 5,950,088 +0.19(+1.76%)
Aug 11, 2009 11.26 11.49 10.70 10.77 10,320,685 -0.14(-1.28%)
Aug 10, 2009 10.83 11.17 10.75 10.91 8,141,806 -0.02(-0.18%)
Aug 07, 2009 10.85 11.25 10.85 10.93 13,462,983 +0.32(+3.02%)
Aug 06, 2009 10.28 10.77 10.28 10.61 14,917,019 +0.34(+3.31%)
Aug 05, 2009 10.14 10.29 9.819 10.27 6,193,249 +0.31(+3.11%)
Aug 04, 2009 9.910 10.10 9.610 9.960 5,596,045 +0.21(+2.15%)
Aug 03, 2009 9.580 9.860 9.490 9.750 5,848,331 +0.36(+3.83%)
Jul 31, 2009 9.440 9.660 9.250 9.390 7,228,362 -0.03(-0.32%)
Jul 30, 2009 9.160 9.530 9.100 9.420 9,920,595 +0.65(+7.41%)
Jul 29, 2009 9.350 9.410 8.760 8.770 10,560,229 -0.81(-8.46%)
Jul 28, 2009 9.680 9.740 9.380 9.580 4,844,270 -0.09(-0.93%)
Jul 27, 2009 9.800 9.860 9.530 9.670 4,627,817 -0.13(-1.33%)
Jul 24, 2009 9.460 9.890 9.460 9.800 1,218 -0.03(-0.31%)
Jul 23, 2009 9.350 9.860 9.320 9.830 5,175,198 +0.51(+5.47%)
Jul 22, 2009 8.950 9.420 8.950 9.320 4,787,846 +0.19(+2.08%)
Jul 21, 2009 9.260 9.500 8.980 9.130 4,367,075 -0.07(-0.76%)
Jul 20, 2009 8.960 9.270 8.930 9.200 5,083,233 +0.32(+3.60%)
Jul 17, 2009 8.760 8.980 8.720 8.880 7,121,649 +0.16(+1.83%)
Jul 16, 2009 8.310 8.780 8.310 8.720 5,702,203 +0.25(+2.95%)
Jul 15, 2009 8.030 8.500 7.930 8.470 9,287,266 +0.59(+7.49%)
Jul 14, 2009 8.150 8.150 7.830 7.880 4,993,437 -0.02(-0.25%)
Jul 13, 2009 7.780 7.940 7.770 7.900 5,257,173 +0.11(+1.41%)
Jul 10, 2009 7.930 7.930 7.630 7.790 6,280,682 -0.24(-2.99%)
Jul 09, 2009 8.100 8.130 7.870 8.030 7,450,153 +0.17(+2.16%)
Jul 08, 2009 8.210 8.300 7.620 7.860 11,143,210 -0.41(-4.96%)
Jul 07, 2009 8.430 8.690 8.230 8.270 8,690,070 -0.41(-4.72%)
Jul 06, 2009 8.800 8.800 8.350 8.680 7,801,671 -0.13(-1.48%)
Jul 02, 2009 9.410 9.500 8.810 8.810 6,428,629 -0.80(-8.32%)
Jul 01, 2009 9.620 9.910 9.490 9.610 8,355,312 +0.27(+2.89%)
Jun 30, 2009 9.600 9.720 9.320 9.340 5,106,773 -0.26(-2.71%)
Jun 29, 2009 9.230 9.780 9.230 9.600 2,988,125 +0.09(+0.95%)
Jun 26, 2009 9.290 9.590 9.290 9.510 3,286,016 +0.12(+1.28%)
Jun 25, 2009 8.970 9.390 8.960 9.390 7,496,497 +0.25(+2.74%)
Jun 24, 2009 9.060 9.570 9.060 9.140 7,581,792 +0.21(+2.35%)
Jun 23, 2009 9.050 9.150 8.650 8.930 7,457,705 -0.02(-0.22%)
Jun 22, 2009 9.110 9.230 8.900 8.950 7,498,072 -0.37(-3.97%)
Jun 19, 2009 9.560 9.790 9.220 9.320 8,983,747 -0.18(-1.89%)
Jun 18, 2009 9.200 9.610 9.160 9.500 6,863,674 +0.35(+3.83%)
Jun 17, 2009 9.680 9.680 9.070 9.150 10,285,200 -0.44(-4.59%)
Jun 16, 2009 10.21 10.40 9.420 9.590 20,672,142 -0.71(-6.89%)
Jun 15, 2009 11.24 11.35 10.12 10.30 16,920,892 -1.04(-9.17%)
Jun 12, 2009 10.92 11.39 10.72 11.34 7,911,833 +0.40(+3.66%)
Jun 11, 2009 10.75 11.05 10.50 10.94 10,496,499 +0.17(+1.58%)
Jun 10, 2009 10.57 10.77 10.22 10.77 10,637,759 +0.43(+4.16%)
Jun 09, 2009 10.21 10.43 10.14 10.34 4,458,049 +0.19(+1.87%)
Jun 08, 2009 9.990 10.24 9.960 10.15 5,761,405 -0.25(-2.40%)
Jun 05, 2009 10.57 10.74 10.25 10.40 5,756,786 -0.01(-0.10%)
Jun 04, 2009 10.52 10.52 10.16 10.41 6,695,374 +0.08(+0.77%)
Jun 03, 2009 10.71 10.83 10.10 10.33 9,380,752 -0.61(-5.58%)
Jun 02, 2009 10.79 11.01 10.55 10.94 11,240,591 +0.11(+1.02%)
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.