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 (%)
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.