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

6.345 +0.165 (+2.67%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.256 9.186 9.186 9.186 4,045,059 -0.14(-1.50%)
Dec 30, 2009 9.124 9.411 9.124 9.326 5,034,172 -0.12(-1.23%)
Dec 29, 2009 9.240 9.536 9.217 9.442 8,792,338 +0.17(+1.84%)
Dec 28, 2009 9.334 9.481 9.217 9.271 6,445,435 -0.06(-0.67%)
Dec 24, 2009 9.326 9.372 9.256 9.334 5,142,780 +0.05(+0.50%)
Dec 23, 2009 9.225 9.380 9.217 9.287 16,252,160 +0.01(+0.08%)
Dec 22, 2009 9.139 9.326 9.108 9.279 9,674,891 +0.19(+2.05%)
Dec 21, 2009 9.030 9.200 8.968 9.093 5,217,091 +0.07(+0.78%)
Dec 18, 2009 9.085 9.085 8.813 9.023 10,891,006 +0.12(+1.31%)
Dec 17, 2009 8.852 8.999 8.766 8.906 8,325,073 -0.10(-1.12%)
Dec 16, 2009 8.875 9.054 8.836 9.007 10,320,885 +0.16(+1.76%)
Dec 15, 2009 8.720 8.976 8.681 8.852 8,435,534 +0.04(+0.44%)
Dec 14, 2009 8.859 8.883 8.774 8.813 7,229,775 +0.05(+0.62%)
Dec 11, 2009 8.891 8.891 8.665 8.758 6,959,995 +0.15(+1.71%)
Dec 10, 2009 8.696 8.743 8.580 8.611 7,814,118 +0.16(+1.84%)
Dec 09, 2009 8.556 8.587 8.362 8.455 12,204,294 -0.07(-0.82%)
Dec 08, 2009 8.735 8.774 8.448 8.525 7,355,563 -0.31(-3.52%)
Dec 07, 2009 8.828 8.953 8.790 8.836 8,639,961 -0.14(-1.56%)
Dec 04, 2009 9.023 9.209 8.743 8.976 8,547,953 +0.18(+2.03%)
Dec 03, 2009 8.836 8.999 8.758 8.797 11,688,269 -0.09(-0.96%)
Dec 02, 2009 8.883 9.062 8.828 8.883 10,145,271 -0.05(-0.52%)
Dec 01, 2009 8.922 9.038 8.844 8.929 12,225,849 +0.16(+1.77%)
Nov 30, 2009 8.549 8.813 8.401 8.774 10,808,683 +0.24(+2.82%)
Nov 27, 2009 8.199 8.596 8.190 8.533 8,627,397 -0.19(-2.23%)
Nov 25, 2009 8.696 8.782 8.673 8.727 5,777,207 +0.06(+0.72%)
Nov 24, 2009 8.813 8.821 8.620 8.665 10,106,936 -0.15(-1.68%)
Nov 23, 2009 8.782 8.891 8.696 8.813 10,544,737 +0.19(+2.25%)
Nov 20, 2009 8.603 8.665 8.510 8.619 7,556,840 -0.07(-0.80%)
Nov 19, 2009 8.891 8.914 8.549 8.688 17,747,616 -0.32(-3.54%)
Nov 18, 2009 9.131 9.170 8.929 9.007 12,155,630 -0.11(-1.19%)
Nov 17, 2009 9.139 9.267 9.023 9.116 14,797,694 -0.20(-2.17%)
Nov 16, 2009 9.248 9.357 9.147 9.318 16,138,338 +0.33(+3.63%)
Nov 13, 2009 8.797 9.085 8.782 8.992 7,402,051 +0.16(+1.76%)
Nov 12, 2009 9.170 9.295 8.735 8.836 9,919,806 -0.40(-4.29%)
Nov 11, 2009 9.131 9.349 9.069 9.232 13,902,478 +0.25(+2.77%)
Nov 10, 2009 9.100 9.248 8.859 8.984 15,520,769 -0.17(-1.87%)
Nov 09, 2009 8.642 9.279 8.642 9.155 11,353,918 +0.58(+6.80%)
Nov 06, 2009 8.253 8.673 8.253 8.572 8,978,279 +0.13(+1.57%)
Nov 05, 2009 8.603 8.704 8.393 8.440 12,319,882 -0.05(-0.64%)
Nov 04, 2009 8.284 8.828 8.284 8.494 24,890,254 +0.25(+3.02%)
Nov 03, 2009 7.865 8.315 7.857 8.246 14,946,946 +0.22(+2.71%)
Nov 02, 2009 8.051 8.432 7.791 8.028 16,267,516 -0.04(-0.48%)
Oct 30, 2009 8.269 8.611 7.974 8.067 26,332,372 -0.65(-7.49%)
Oct 29, 2009 8.269 8.797 8.246 8.720 16,549,153 +0.57(+6.96%)
Oct 28, 2009 8.533 8.564 7.880 8.152 39,945,764 -0.65(-7.41%)
Oct 27, 2009 9.248 9.271 8.743 8.805 23,554,314 -0.44(-4.79%)
Oct 26, 2009 9.839 10.23 9.178 9.248 29,379,816 -0.68(-6.81%)
Oct 23, 2009 9.940 9.947 9.714 9.924 14,588,755 -0.30(-2.96%)
Oct 22, 2009 10.28 10.37 10.10 10.23 13,387,438 -0.05(-0.53%)
Oct 21, 2009 10.36 10.49 10.20 10.28 11,366,472 +0.02(+0.15%)
Oct 20, 2009 10.26 10.35 10.21 10.27 14,200,229 -0.26(-2.44%)
Oct 19, 2009 10.40 10.66 10.27 10.52 9,730,978 +0.17(+1.65%)
Oct 16, 2009 10.61 10.65 10.33 10.35 14,432,025 -0.41(-3.83%)
Oct 15, 2009 10.65 10.85 10.58 10.76 10,924,646 -0.05(-0.50%)
Oct 14, 2009 10.76 10.82 10.52 10.82 15,384,456 +0.33(+3.19%)
Oct 13, 2009 10.34 10.57 10.20 10.48 18,673,300 +0.21(+2.04%)
Oct 12, 2009 10.40 10.44 10.19 10.27 6,735,403 +0.03(+0.30%)
Oct 09, 2009 10.11 10.28 10.00 10.24 9,518,883 +0.11(+1.07%)
Oct 08, 2009 10.03 10.25 9.916 10.13 16,296,975 +0.33(+3.41%)
Oct 07, 2009 10.06 10.06 9.722 9.800 9,252,621 -0.19(-1.94%)
Oct 06, 2009 9.924 10.09 9.839 9.994 13,086,060 +0.33(+3.46%)
Oct 05, 2009 9.473 9.730 9.442 9.660 13,162,290 +0.21(+2.22%)
Oct 02, 2009 9.497 9.543 9.030 9.450 23,832,000 -0.16(-1.62%)
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.