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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.110 4.252 3.886 4.028 0 -0.24(-5.60%)
Feb 26, 2009 4.491 4.700 4.244 4.267 13,328,325 -0.19(-4.19%)
Feb 25, 2009 4.693 4.745 4.207 4.454 16,211,395 -0.24(-5.10%)
Feb 24, 2009 4.244 4.857 4.080 4.693 19,248,578 +0.48(+11.35%)
Feb 23, 2009 4.491 4.596 4.192 4.215 18,924,576 -0.27(-6.00%)
Feb 20, 2009 4.498 4.827 4.312 4.484 28,122,840 -0.29(-6.10%)
Feb 19, 2009 5.178 5.433 4.723 4.775 18,683,844 -0.42(-8.06%)
Feb 18, 2009 5.388 5.388 5.029 5.193 15,285,896 -0.07(-1.42%)
Feb 17, 2009 5.679 5.761 5.231 5.268 19,672,824 -0.78(-12.86%)
Feb 13, 2009 6.337 6.337 5.956 6.045 9,086,776 -0.12(-1.94%)
Feb 12, 2009 5.888 6.187 5.634 6.165 15,969,336 +0.20(+3.38%)
Feb 11, 2009 6.613 6.613 5.844 5.963 11,909,653 -0.25(-3.97%)
Feb 10, 2009 6.516 7.051 5.978 6.210 15,390,218 -0.43(-6.42%)
Feb 09, 2009 6.651 6.845 6.501 6.636 9,629,977 +0.19(+3.02%)
Feb 06, 2009 6.329 6.636 6.240 6.441 13,171,540 +0.28(+4.48%)
Feb 05, 2009 6.142 6.337 5.829 6.165 13,377,455 -0.02(-0.36%)
Feb 04, 2009 5.986 6.322 5.986 6.187 14,122,002 +0.19(+3.24%)
Feb 03, 2009 5.694 6.090 5.687 5.993 8,656,816 +0.31(+5.39%)
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.