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 (%)
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%)
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.