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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 7.336 7.507 7.189 7.297 9,301,168 -0.02(-0.32%)
Jul 30, 2009 7.119 7.406 7.072 7.321 12,765,426 +0.51(+7.41%)
Jul 29, 2009 7.266 7.313 6.808 6.816 13,588,482 -0.63(-8.46%)
Jul 28, 2009 7.523 7.569 7.290 7.445 6,233,413 -0.07(-0.93%)
Jul 27, 2009 7.616 7.663 7.406 7.515 5,954,890 -0.10(-1.33%)
Jul 24, 2009 7.352 7.686 7.352 7.616 1,567 -0.02(-0.31%)
Jul 23, 2009 7.266 7.663 7.243 7.639 6,659,238 +0.40(+5.47%)
Jul 22, 2009 6.955 7.321 6.955 7.243 6,160,809 +0.15(+2.08%)
Jul 21, 2009 7.196 7.383 6.979 7.095 5,619,378 -0.05(-0.76%)
Jul 20, 2009 6.963 7.204 6.940 7.150 6,540,901 +0.25(+3.60%)
Jul 17, 2009 6.808 6.979 6.777 6.901 9,163,854 +0.12(+1.83%)
Jul 16, 2009 6.458 6.823 6.458 6.777 7,337,367 +0.19(+2.95%)
Jul 15, 2009 6.240 6.606 6.163 6.582 11,950,484 +0.46(+7.49%)
Jul 14, 2009 6.334 6.334 6.085 6.124 6,425,355 -0.02(-0.25%)
Jul 13, 2009 6.046 6.171 6.038 6.139 6,764,720 +0.09(+1.41%)
Jul 10, 2009 6.163 6.163 5.930 6.054 8,081,731 -0.19(-2.99%)
Jul 09, 2009 6.295 6.318 6.116 6.240 9,586,560 +0.13(+2.16%)
Jul 08, 2009 6.380 6.450 5.922 6.108 14,338,638 -0.32(-4.96%)
Jul 07, 2009 6.551 6.753 6.396 6.427 11,182,036 -0.32(-4.72%)
Jul 06, 2009 6.839 6.839 6.489 6.746 10,038,879 -0.10(-1.48%)
Jul 02, 2009 7.313 7.383 6.847 6.847 8,272,103 -0.62(-8.32%)
Jul 01, 2009 7.476 7.702 7.375 7.468 10,751,282 +0.21(+2.89%)
Jun 30, 2009 7.461 7.554 7.243 7.259 6,571,192 -0.20(-2.71%)
Jun 29, 2009 7.173 7.600 7.173 7.461 3,845,000 +0.07(+0.95%)
Jun 26, 2009 7.220 7.453 7.220 7.391 4,228,314 +0.09(+1.28%)
Jun 25, 2009 6.971 7.297 6.963 7.297 9,646,193 +0.19(+2.74%)
Jun 24, 2009 7.041 7.437 7.041 7.103 9,755,948 +0.16(+2.35%)
Jun 23, 2009 7.033 7.111 6.722 6.940 9,596,277 -0.02(-0.22%)
Jun 22, 2009 7.080 7.173 6.917 6.955 9,648,220 -0.29(-3.97%)
Jun 19, 2009 7.430 7.608 7.165 7.243 11,559,927 -0.14(-1.89%)
Jun 18, 2009 7.150 7.468 7.119 7.383 8,831,902 +0.27(+3.83%)
Jun 17, 2009 7.523 7.523 7.049 7.111 13,234,585 -0.34(-4.59%)
Jun 16, 2009 7.935 8.082 7.321 7.453 26,600,088 -0.55(-6.89%)
Jun 15, 2009 8.735 8.821 7.865 8.005 21,773,130 -0.81(-9.17%)
Jun 12, 2009 8.486 8.852 8.335 8.813 10,180,631 +0.31(+3.66%)
Jun 11, 2009 8.354 8.587 8.160 8.502 13,506,476 +0.13(+1.58%)
Jun 10, 2009 8.214 8.370 7.942 8.370 13,688,244 +0.33(+4.16%)
Jun 09, 2009 7.935 8.106 7.880 8.036 5,736,439 +0.15(+1.87%)
Jun 08, 2009 7.764 7.958 7.740 7.888 7,413,546 -0.19(-2.40%)
Jun 05, 2009 8.214 8.347 7.966 8.082 7,407,602 -0.01(-0.10%)
Jun 04, 2009 8.176 8.176 7.900 8.090 8,615,340 +0.06(+0.77%)
Jun 03, 2009 8.323 8.416 7.849 8.028 12,070,778 -0.47(-5.58%)
Jun 02, 2009 8.385 8.556 8.199 8.502 14,463,944 +0.09(+1.02%)
Jun 01, 2009 7.678 8.432 7.678 8.416 17,657,986 +0.83(+10.96%)
May 29, 2009 7.818 7.826 7.476 7.585 8,885,391 +0.08(+1.00%)
May 28, 2009 7.323 7.540 7.196 7.510 11,667,646 +0.19(+2.66%)
May 27, 2009 7.487 7.592 7.286 7.316 12,128,631 -0.13(-1.81%)
May 26, 2009 7.084 7.480 7.069 7.450 9,414,659 +0.36(+5.06%)
May 22, 2009 7.316 7.316 7.084 7.091 4,256,823 -0.07(-1.04%)
May 21, 2009 7.323 7.368 7.062 7.166 8,634,023 -0.40(-5.24%)
May 20, 2009 7.420 7.846 7.420 7.562 22,889,958 +0.29(+4.01%)
May 19, 2009 7.226 7.465 7.077 7.271 8,887,648 +0.17(+2.42%)
May 18, 2009 6.718 7.136 6.680 7.099 9,674,741 +0.51(+7.71%)
May 15, 2009 6.546 6.785 6.494 6.591 8,595,036 -0.05(-0.79%)
May 14, 2009 6.210 6.680 6.202 6.643 8,567,244 +0.25(+3.98%)
May 13, 2009 6.725 6.800 6.367 6.389 11,274,138 -0.42(-6.15%)
May 12, 2009 7.286 7.353 6.695 6.808 13,228,504 -0.40(-5.60%)
May 11, 2009 7.099 7.368 7.054 7.211 8,120,281 -0.32(-4.27%)
May 08, 2009 7.555 7.712 7.114 7.532 11,884,325 +0.07(+1.00%)
May 07, 2009 7.913 8.063 7.304 7.458 18,029,474 -0.29(-3.76%)
May 06, 2009 7.323 7.928 7.316 7.749 25,983,582 +0.51(+7.02%)
May 05, 2009 7.032 7.473 6.905 7.241 25,211,098 +0.37(+5.33%)
May 04, 2009 5.844 6.890 5.844 6.875 23,563,470 +1.11(+19.17%)
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.