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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 18.78 20.36 18.30 20.03 12,761,090 +1.21(+6.46%)
Jan 30, 2008 18.59 19.48 18.33 18.82 8,221,448 -0.06(-0.31%)
Jan 29, 2008 18.29 19.45 18.18 18.88 14,747,537 +1.05(+5.90%)
Jan 28, 2008 18.33 18.33 16.93 17.82 9,765,757 -0.23(-1.27%)
Jan 25, 2008 19.30 19.63 17.85 18.05 9,407,740 -1.22(-6.34%)
Jan 24, 2008 18.50 19.42 18.41 19.28 8,809,101 +0.92(+5.00%)
Jan 23, 2008 17.37 18.44 16.56 18.36 9,157,291 +0.70(+3.99%)
Jan 22, 2008 15.45 17.67 15.45 17.65 12,241,829 +0.63(+3.70%)
Jan 21, 2008 16.66 18.52 16.44 17.02 0 +0.00(+0.00%)
Jan 18, 2008 16.66 18.52 16.44 17.02 8,350,527 +0.39(+2.36%)
Jan 17, 2008 17.42 17.59 16.52 16.63 7,335,181 -0.78(-4.47%)
Jan 16, 2008 17.15 17.87 17.04 17.41 8,520,773 -0.04(-0.21%)
Jan 15, 2008 18.33 18.33 17.33 17.45 8,623,285 -0.92(-5.00%)
Jan 14, 2008 18.73 19.08 18.16 18.36 7,102,092 -0.37(-1.98%)
Jan 11, 2008 18.87 19.16 18.28 18.73 7,306,512 -0.04(-0.24%)
Jan 10, 2008 18.46 18.91 17.75 18.78 9,856,792 +0.34(+1.85%)
Jan 09, 2008 18.16 18.56 17.49 18.44 10,562,612 +0.11(+0.61%)
Jan 08, 2008 18.72 18.88 18.30 18.33 7,706,243 -0.07(-0.40%)
Jan 07, 2008 18.87 18.97 17.75 18.40 7,052,856 -0.11(-0.60%)
Jan 04, 2008 19.21 19.25 18.45 18.51 5,772,128 -0.74(-3.85%)
Jan 03, 2008 19.39 19.39 18.85 19.25 4,656,668 +0.07(+0.39%)
Jan 02, 2008 19.25 19.69 18.69 19.18 6,160,749 +0.03(+0.15%)
Jan 01, 2008 19.63 19.68 19.06 19.15 0 +0.00(+0.00%)
Dec 31, 2007 19.63 19.68 19.06 19.15 2,875,036 -0.48(-2.45%)
Dec 28, 2007 19.40 19.88 19.40 19.63 3,456,611 +0.10(+0.49%)
Dec 27, 2007 19.99 20.00 19.48 19.53 3,616,439 -0.33(-1.64%)
Dec 26, 2007 19.28 20.00 19.28 19.86 6,727,690 +0.45(+2.33%)
Dec 24, 2007 19.26 19.56 19.16 19.41 1,543,295 +0.28(+1.47%)
Dec 21, 2007 18.79 19.29 18.79 19.13 5,992,526 +0.35(+1.85%)
Dec 20, 2007 18.57 19.09 18.57 18.78 6,519,200 -0.07(-0.35%)
Dec 19, 2007 19.24 19.28 18.79 18.85 4,449,854 -0.13(-0.66%)
Dec 18, 2007 18.91 19.33 18.70 18.97 5,800,764 +0.10(+0.51%)
Dec 17, 2007 19.69 19.69 18.59 18.88 7,973,898 -0.64(-3.30%)
Dec 14, 2007 19.90 19.90 19.30 19.52 3,352,655 -0.39(-1.97%)
Dec 13, 2007 19.93 20.16 19.51 19.91 5,045,548 -0.22(-1.10%)
Dec 12, 2007 20.93 21.32 19.74 20.13 5,595,093 -0.35(-1.70%)
Dec 11, 2007 21.78 21.78 20.41 20.48 5,853,402 -1.00(-4.66%)
Dec 10, 2007 21.48 21.82 21.23 21.48 6,839,099 +0.05(+0.24%)
Dec 07, 2007 21.49 21.71 21.22 21.43 4,787,672 +0.12(+0.56%)
Dec 06, 2007 20.80 21.34 20.57 21.31 4,206,308 +0.74(+3.60%)
Dec 05, 2007 20.92 20.92 20.36 20.57 4,658,021 +0.26(+1.28%)
Dec 04, 2007 21.21 21.21 20.03 20.31 7,387,745 -0.73(-3.48%)
Dec 03, 2007 21.47 21.47 20.52 21.05 5,425,445 -0.15(-0.70%)
Nov 30, 2007 21.36 21.45 20.93 21.19 4,399,445 +0.36(+1.71%)
Nov 29, 2007 20.90 21.17 20.49 20.84 6,055,669 -0.18(-0.85%)
Nov 28, 2007 19.65 21.33 19.57 21.02 10,806,977 +1.64(+8.49%)
Nov 27, 2007 19.65 19.65 18.95 19.37 4,170,220 +0.30(+1.59%)
Nov 26, 2007 19.47 19.63 19.02 19.07 4,667,580 -0.13(-0.66%)
Nov 23, 2007 19.25 19.35 18.89 19.19 1,631,390 +0.33(+1.77%)
Nov 21, 2007 18.58 19.28 18.58 18.86 5,237,250 -0.30(-1.55%)
Nov 20, 2007 18.58 19.30 18.58 19.16 5,432,796 +0.35(+1.85%)
Nov 19, 2007 19.26 19.33 18.38 18.81 5,937,689 -0.54(-2.79%)
Nov 16, 2007 19.96 19.96 19.10 19.35 4,977,186 -0.23(-1.17%)
Nov 15, 2007 19.75 19.98 19.33 19.58 5,501,713 -0.45(-2.26%)
Nov 14, 2007 20.71 20.86 19.96 20.03 5,835,180 -0.27(-1.31%)
Nov 13, 2007 19.26 20.52 19.26 20.30 5,441,844 +1.19(+6.24%)
Nov 12, 2007 20.00 20.00 18.99 19.11 6,651,815 -0.79(-3.95%)
Nov 09, 2007 19.78 20.38 19.39 19.89 8,227,164 +0.11(+0.56%)
Nov 08, 2007 20.00 20.58 19.47 19.78 9,440,721 -0.35(-1.73%)
Nov 07, 2007 20.74 20.74 19.86 20.13 12,212,097 -0.64(-3.10%)
Nov 06, 2007 21.40 21.40 20.40 20.77 5,943,811 +0.16(+0.75%)
Nov 05, 2007 21.11 21.13 20.37 20.62 5,259,684 -0.49(-2.32%)
Nov 02, 2007 21.85 21.93 20.74 21.11 8,126,330 -0.47(-2.16%)
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.