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

8.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 7.750 7.758 7.411 7.519 8,962,947 +0.07(+1.00%)
May 28, 2009 7.260 7.475 7.134 7.445 11,769,486 +0.19(+2.66%)
May 27, 2009 7.423 7.526 7.223 7.252 12,234,495 -0.13(-1.81%)
May 26, 2009 7.023 7.415 7.008 7.386 9,496,834 +0.36(+5.06%)
May 22, 2009 7.252 7.252 7.023 7.030 4,293,978 -0.07(-1.04%)
May 21, 2009 7.260 7.304 7.000 7.104 8,709,384 -0.39(-5.24%)
May 20, 2009 7.356 7.778 7.356 7.497 23,089,750 +0.29(+4.01%)
May 19, 2009 7.163 7.401 7.015 7.208 8,965,223 +0.17(+2.42%)
May 18, 2009 6.660 7.075 6.623 7.037 9,759,186 +0.50(+7.71%)
May 15, 2009 6.489 6.726 6.437 6.534 8,670,057 -0.05(-0.79%)
May 14, 2009 6.156 6.623 6.149 6.586 8,642,022 +0.25(+3.98%)
May 13, 2009 6.667 6.741 6.312 6.334 11,372,543 -0.41(-6.15%)
May 12, 2009 7.223 7.289 6.637 6.749 13,343,968 -0.40(-5.60%)
May 11, 2009 7.037 7.304 6.993 7.149 8,191,158 -0.32(-4.27%)
May 08, 2009 7.489 7.645 7.052 7.467 11,988,056 +0.07(+1.00%)
May 07, 2009 7.845 7.993 7.241 7.393 18,186,844 -0.29(-3.76%)
May 06, 2009 7.260 7.860 7.252 7.682 26,210,378 +0.50(+7.02%)
May 05, 2009 6.971 7.408 6.845 7.178 25,431,150 +0.36(+5.33%)
May 04, 2009 5.793 6.830 5.793 6.815 23,769,142 +1.10(+19.17%)
May 01, 2009 5.549 5.778 5.474 5.719 7,599,633 +0.18(+3.21%)
Apr 30, 2009 5.467 5.593 5.467 5.541 16,899,600 +0.10(+1.77%)
Apr 29, 2009 5.408 5.704 5.334 5.445 19,610,976 +0.04(+0.68%)
Apr 28, 2009 5.452 5.608 5.348 5.408 14,699,564 -0.18(-3.18%)
Apr 27, 2009 5.734 5.741 5.415 5.586 18,860,572 -0.44(-7.26%)
Apr 24, 2009 5.823 6.126 5.778 6.023 16,578,940 +0.27(+4.77%)
Apr 23, 2009 5.830 5.926 5.608 5.749 14,117,323 -0.01(-0.13%)
Apr 22, 2009 5.674 5.971 5.667 5.756 14,689,599 -0.01(-0.13%)
Apr 21, 2009 5.563 5.889 5.400 5.763 12,397,725 +0.16(+2.91%)
Apr 20, 2009 6.156 6.178 5.563 5.600 15,287,750 -0.69(-10.95%)
Apr 17, 2009 6.060 6.393 5.949 6.289 13,617,043 +0.20(+3.28%)
Apr 16, 2009 5.926 6.193 5.778 6.089 14,894,201 +0.24(+4.05%)
Apr 15, 2009 5.726 5.926 5.637 5.852 10,038,249 +0.10(+1.67%)
Apr 14, 2009 5.934 6.282 5.741 5.756 11,594,287 -0.27(-4.43%)
Apr 13, 2009 5.637 6.089 5.637 6.023 8,889,146 -0.01(-0.12%)
Apr 09, 2009 5.667 6.141 5.593 6.030 12,477,000 +0.52(+9.41%)
Apr 08, 2009 5.489 5.571 5.371 5.511 9,218,604 +0.06(+1.09%)
Apr 07, 2009 5.415 5.526 5.237 5.452 9,485,525 -0.04(-0.67%)
Apr 06, 2009 5.519 5.519 5.223 5.489 9,493,109 -0.04(-0.80%)
Apr 03, 2009 5.482 5.593 5.356 5.534 12,004,181 +0.01(+0.13%)
Apr 02, 2009 5.171 5.889 5.171 5.526 29,698,526 +0.61(+12.35%)
Apr 01, 2009 4.630 5.060 4.445 4.919 15,690,558 +0.29(+6.24%)
Mar 31, 2009 4.489 4.845 4.489 4.630 18,473,738 +0.18(+3.99%)
Mar 30, 2009 4.574 4.623 4.223 4.452 15,970,579 -0.34(-7.11%)
Mar 26, 2009 4.778 4.882 4.608 4.793 12,270,610 +0.20(+4.35%)
Mar 25, 2009 4.526 4.867 4.400 4.593 20,054,936 +0.12(+2.65%)
Mar 24, 2009 4.141 4.667 4.065 4.474 24,094,020 +0.24(+5.78%)
Mar 23, 2009 3.978 4.252 3.971 4.230 22,011,834 +0.50(+13.29%)
Mar 20, 2009 4.260 4.341 3.719 3.734 30,069,266 -0.71(-16.00%)
Mar 19, 2009 4.534 4.697 4.260 4.445 11,818,626 +0.00(+0.00%)
Mar 18, 2009 4.341 4.511 3.993 4.445 13,954,731 +0.21(+4.90%)
Mar 17, 2009 4.289 4.356 4.163 4.237 14,348,330 +0.01(+0.35%)
Mar 16, 2009 4.556 4.637 4.215 4.223 12,701,136 -0.21(-4.84%)
Mar 13, 2009 4.437 4.600 4.342 4.437 0 +0.12(+2.74%)
Mar 12, 2009 3.659 4.371 3.563 4.319 25,605,396 +0.61(+16.37%)
Mar 11, 2009 3.497 3.734 3.378 3.711 27,863,682 +0.30(+8.68%)
Mar 10, 2009 3.008 3.452 3.008 3.415 36,410,216 +0.44(+14.68%)
Mar 09, 2009 2.978 3.245 2.919 2.978 22,044,184 -0.22(-6.94%)
Mar 06, 2009 3.408 3.408 3.089 3.200 0 -0.13(-3.79%)
Mar 05, 2009 3.756 3.756 3.126 3.326 31,941,426 -0.63(-15.92%)
Mar 04, 2009 3.993 4.093 3.852 3.956 12,983,500 +0.43(+12.18%)
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.