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 (%)
Aug 29, 2008 15.03 15.25 14.95 14.98 0 -0.06(-0.40%)
Aug 28, 2008 14.95 15.13 14.80 15.04 5,474,630 +0.13(+0.85%)
Aug 27, 2008 14.83 15.02 14.10 14.92 6,678,385 +0.07(+0.45%)
Aug 26, 2008 15.26 15.26 14.53 14.85 9,122,623 -0.30(-1.97%)
Aug 25, 2008 15.45 15.45 15.03 15.15 3,380,879 -0.26(-1.70%)
Aug 22, 2008 15.33 15.50 15.20 15.41 0 +0.16(+1.03%)
Aug 21, 2008 15.18 15.45 15.08 15.25 5,885,888 -0.28(-1.78%)
Aug 20, 2008 15.31 15.62 15.27 15.53 4,432,855 +0.10(+0.63%)
Aug 19, 2008 15.68 15.68 15.21 15.43 9,396,282 -0.41(-2.59%)
Aug 18, 2008 16.34 16.49 15.72 15.84 4,667,072 -0.40(-2.48%)
Aug 15, 2008 16.39 16.49 15.99 16.25 0 +0.04(+0.23%)
Aug 14, 2008 16.25 16.26 15.83 16.21 5,168,459 -0.01(-0.05%)
Aug 13, 2008 16.36 16.36 15.93 16.22 5,626,039 -0.24(-1.45%)
Aug 12, 2008 16.38 16.50 16.16 16.45 8,725,345 +0.17(+1.06%)
Aug 11, 2008 15.88 16.61 15.88 16.28 13,321,329 +0.34(+2.16%)
Aug 08, 2008 15.94 16.04 15.44 15.94 10,554,321 +0.11(+0.71%)
Aug 07, 2008 16.13 16.36 15.72 15.83 7,313,731 -0.48(-2.93%)
Aug 06, 2008 16.13 16.40 15.91 16.31 5,430,091 -0.02(-0.14%)
Aug 05, 2008 15.28 16.34 15.28 16.33 14,276,851 +1.15(+7.58%)
Aug 04, 2008 15.29 15.83 15.09 15.18 7,753,361 -0.02(-0.15%)
Aug 01, 2008 15.98 15.98 14.95 15.20 17,220,860 -0.69(-4.33%)
Jul 31, 2008 16.14 16.29 15.65 15.89 13,749,575 -0.42(-2.57%)
Jul 30, 2008 16.49 16.60 16.00 16.31 13,369,643 -0.45(-2.68%)
Jul 29, 2008 16.75 16.86 16.14 16.75 6,539,265 +0.51(+3.13%)
Jul 28, 2008 16.94 16.94 16.07 16.25 6,986,190 -0.31(-1.85%)
Jul 25, 2008 16.48 16.93 16.34 16.55 5,538,266 +0.05(+0.32%)
Jul 24, 2008 17.75 17.81 16.42 16.50 12,404,957 -0.82(-4.75%)
Jul 23, 2008 17.26 19.02 17.02 17.32 20,314,572 -0.08(-0.47%)
Jul 22, 2008 16.48 17.45 16.44 17.40 11,595,979 +0.64(+3.83%)
Jul 21, 2008 16.69 17.33 16.69 16.76 5,218,351 -0.13(-0.75%)
Jul 18, 2008 17.04 17.14 16.72 16.89 6,774,575 +0.00(+0.00%)
Jul 17, 2008 16.54 17.14 16.39 16.89 12,417,354 +0.67(+4.10%)
Jul 16, 2008 15.90 16.36 15.56 16.22 10,172,142 +0.33(+2.07%)
Jul 15, 2008 16.11 16.29 15.37 15.89 11,584,900 -0.39(-2.39%)
Jul 14, 2008 16.98 17.03 16.19 16.28 7,983,079 -0.33(-1.98%)
Jul 11, 2008 17.14 17.14 16.26 16.61 11,579,376 -0.61(-3.52%)
Jul 10, 2008 17.74 17.74 16.90 17.22 9,723,302 -0.32(-1.83%)
Jul 09, 2008 17.78 18.26 17.43 17.54 8,681,355 -0.06(-0.34%)
Jul 08, 2008 17.18 17.74 16.78 17.60 9,687,562 +0.47(+2.75%)
Jul 07, 2008 17.49 17.65 16.70 17.13 10,890,072 -0.31(-1.76%)
Jul 04, 2008 17.19 17.61 17.05 17.43 4,890,716 +0.00(+0.00%)
Jul 03, 2008 17.19 17.61 17.05 17.43 4,890,716 +0.28(+1.66%)
Jul 02, 2008 17.96 18.02 17.01 17.15 9,961,197 -0.81(-4.53%)
Jul 01, 2008 18.30 18.30 17.58 17.96 10,913,206 -0.49(-2.67%)
Jun 30, 2008 18.38 18.62 18.19 18.46 6,388,271 +0.08(+0.45%)
Jun 27, 2008 18.30 18.53 18.18 18.38 13,123,816 +0.21(+1.15%)
Jun 26, 2008 18.35 18.35 17.85 18.17 11,352,032 -0.43(-2.29%)
Jun 25, 2008 18.06 18.84 17.94 18.59 9,453,589 +0.67(+3.75%)
Jun 24, 2008 18.14 18.34 17.56 17.92 6,303,929 +0.13(+0.76%)
Jun 23, 2008 18.20 18.20 17.52 17.78 5,607,293 -0.09(-0.50%)
Jun 20, 2008 18.10 18.10 17.45 17.87 10,258,577 -0.32(-1.77%)
Jun 19, 2008 18.50 18.50 17.90 18.20 13,717,048 -0.02(-0.12%)
Jun 18, 2008 19.12 19.12 17.94 18.22 18,002,350 -0.84(-4.43%)
Jun 17, 2008 20.03 20.06 18.95 19.06 9,116,333 -0.16(-0.86%)
Jun 16, 2008 19.42 19.52 19.08 19.23 4,057,222 -0.01(-0.08%)
Jun 13, 2008 19.70 19.70 18.89 19.24 7,184,665 -0.07(-0.39%)
Jun 12, 2008 19.08 19.83 19.08 19.32 8,254,154 +0.13(+0.70%)
Jun 11, 2008 19.71 19.97 19.18 19.18 8,549,052 -0.81(-4.04%)
Jun 10, 2008 19.99 20.24 19.62 19.99 5,234,268 -0.41(-2.01%)
Jun 09, 2008 20.93 21.08 20.09 20.40 8,092,224 -0.54(-2.57%)
Jun 06, 2008 21.60 21.60 20.78 20.94 7,954,801 -0.69(-3.18%)
Jun 05, 2008 21.39 21.75 21.29 21.63 5,316,309 +0.25(+1.19%)
Jun 04, 2008 21.11 21.80 20.92 21.37 7,729,724 +0.32(+1.53%)
Jun 03, 2008 20.72 21.37 20.72 21.05 4,853,825 +0.16(+0.75%)
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.