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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 7.336 7.352 7.033 7.336 15,809,974 +0.13(+1.83%)
Jul 29, 2010 7.468 7.499 7.196 7.204 10,269 -0.17(-2.32%)
Jul 28, 2010 7.375 7.507 7.297 7.375 17,077,308 -0.14(-1.86%)
Jul 27, 2010 7.795 7.849 7.468 7.515 20,685,654 -0.22(-2.81%)
Jul 26, 2010 7.678 7.795 7.554 7.733 18,386,538 +0.10(+1.32%)
Jul 23, 2010 7.600 7.670 7.484 7.632 15,369,211 -0.04(-0.51%)
Jul 22, 2010 7.600 7.725 7.499 7.670 25,969 +0.26(+3.46%)
Jul 21, 2010 7.616 7.632 7.375 7.414 11,409,568 -0.12(-1.65%)
Jul 20, 2010 7.212 7.546 7.165 7.538 12,611,868 +0.26(+3.63%)
Jul 19, 2010 7.196 7.344 7.189 7.274 11,055,861 +0.10(+1.41%)
Jul 16, 2010 7.173 7.624 7.158 7.173 19,874,714 -0.48(-6.29%)
Jul 15, 2010 7.717 7.717 7.523 7.655 9,396,296 -0.08(-1.01%)
Jul 14, 2010 7.670 7.787 7.600 7.733 21,958 +0.06(+0.81%)
Jul 13, 2010 7.670 7.775 7.608 7.670 17,072 +0.23(+3.13%)
Jul 12, 2010 7.391 7.523 7.383 7.437 11,315,007 -0.04(-0.52%)
Jul 09, 2010 7.476 7.511 7.375 7.476 14,126,017 +0.05(+0.73%)
Jul 08, 2010 7.600 7.608 7.305 7.422 267 -0.04(-0.52%)
Jul 07, 2010 7.196 7.476 7.126 7.461 15,097,343 +0.19(+2.56%)
Jul 06, 2010 7.375 7.538 7.204 7.274 12,910,319 +0.05(+0.75%)
Jul 02, 2010 7.220 7.398 7.146 7.220 14,776,033 -0.06(-0.85%)
Jul 01, 2010 7.282 7.554 7.220 7.282 22,773,466 -0.23(-3.10%)
Jun 30, 2010 7.600 7.678 7.468 7.515 2,843 -0.05(-0.72%)
Jun 29, 2010 7.911 7.919 7.468 7.569 24,196,788 -0.48(-5.98%)
Jun 25, 2010 8.051 8.199 7.950 8.051 14,623,508 +0.03(+0.39%)
Jun 24, 2010 8.207 8.269 7.997 8.020 19,267 -0.28(-3.37%)
Jun 23, 2010 8.510 8.650 8.176 8.300 13,997,169 -0.16(-1.84%)
Jun 22, 2010 8.743 8.790 8.432 8.455 11,472 -0.22(-2.51%)
Jun 21, 2010 8.743 8.914 8.634 8.673 11,122,875 +0.05(+0.63%)
Jun 18, 2010 8.619 8.696 8.556 8.619 6,700,319 -0.02(-0.18%)
Jun 17, 2010 8.727 8.782 8.432 8.634 14,567,809 -0.09(-1.07%)
Jun 16, 2010 8.696 8.766 8.587 8.727 18,557 -0.02(-0.18%)
Jun 15, 2010 8.479 8.751 8.479 8.743 11,815,693 +0.30(+3.50%)
Jun 14, 2010 8.510 8.734 8.393 8.448 10,317,279 -0.04(-0.46%)
Jun 11, 2010 8.199 8.486 8.199 8.486 7,247,783 +0.12(+1.49%)
Jun 10, 2010 8.137 8.378 8.137 8.362 17,332 +0.38(+4.77%)
Jun 09, 2010 8.106 8.284 7.935 7.981 10,927,082 -0.08(-0.96%)
Jun 08, 2010 7.849 8.059 7.787 8.059 3,602 +0.23(+2.98%)
Jun 07, 2010 7.896 8.075 7.803 7.826 11,609,384 +0.00(+0.00%)
Jun 04, 2010 7.826 8.230 7.803 7.826 15,851,415 -0.40(-4.91%)
Jun 03, 2010 8.525 8.533 8.176 8.230 11,256,406 -0.23(-2.67%)
Jun 02, 2010 8.137 8.455 8.137 8.455 74,780 +0.15(+1.78%)
Jun 01, 2010 8.308 8.712 8.284 8.308 19,345 -0.11(-1.29%)
May 28, 2010 8.416 8.727 8.385 8.416 11,097,365 -0.30(-3.39%)
May 27, 2010 8.455 8.712 8.409 8.712 19,926,638 +0.54(+6.56%)
May 26, 2010 8.043 8.370 7.997 8.176 19,357,396 +0.31(+3.95%)
May 25, 2010 7.616 7.880 7.577 7.865 2,819 -0.07(-0.88%)
May 24, 2010 7.787 8.144 7.733 7.935 18,088,278 +0.05(+0.59%)
May 21, 2010 7.663 8.043 7.616 7.888 32,252,248 +0.11(+1.40%)
May 20, 2010 7.717 8.067 7.693 7.779 20,925 -0.44(-5.39%)
May 19, 2010 8.261 8.580 8.129 8.222 14,535,495 -0.19(-2.31%)
May 18, 2010 8.657 8.805 8.354 8.416 8,486 -0.12(-1.37%)
May 17, 2010 8.611 8.720 8.238 8.533 16,916,184 -0.06(-0.72%)
May 14, 2010 8.595 8.836 8.510 8.595 16,364,181 -0.36(-3.99%)
May 13, 2010 9.077 9.232 8.867 8.953 9,369,860 -0.23(-2.46%)
May 12, 2010 8.821 9.178 8.743 9.178 13,036,845 +0.44(+5.07%)
May 11, 2010 8.883 8.960 8.727 8.735 19,803,208 -0.12(-1.40%)
May 10, 2010 8.735 8.891 8.657 8.859 28,189,630 +0.89(+11.22%)
May 07, 2010 8.199 8.358 7.857 7.966 27,240,958 -0.21(-2.57%)
May 06, 2010 8.043 8.657 7.670 8.176 772 -0.37(-4.28%)
May 05, 2010 8.665 8.941 8.486 8.541 23,755,620 -0.38(-4.27%)
May 04, 2010 9.388 9.388 8.782 8.922 17,629 -0.59(-6.21%)
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.