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

8.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.771 6.415 5.430 5.771 0 -0.14(-2.38%)
Jan 29, 2009 6.697 6.697 5.837 5.912 14,517,675 -0.68(-10.34%)
Jan 28, 2009 6.652 7.112 6.437 6.593 22,260,496 +0.34(+5.45%)
Jan 27, 2009 6.230 6.437 6.193 6.252 7,566,423 +0.08(+1.32%)
Jan 26, 2009 6.445 6.704 6.112 6.171 7,533,455 -0.13(-2.00%)
Jan 23, 2009 5.563 6.512 5.563 6.297 8,499,049 +0.04(+0.71%)
Jan 22, 2009 6.097 6.445 5.897 6.252 12,116,671 -0.28(-4.31%)
Jan 21, 2009 6.408 6.563 6.104 6.534 11,977,209 +0.29(+4.63%)
Jan 20, 2009 7.171 7.171 6.045 6.245 17,761,630 -0.97(-13.45%)
Jan 16, 2009 7.289 7.482 6.726 7.215 7,555,781 +0.20(+2.85%)
Jan 15, 2009 6.704 7.252 6.393 7.015 13,134,753 +0.16(+2.38%)
Jan 14, 2009 6.823 7.030 6.741 6.852 12,667,046 -0.36(-4.93%)
Jan 13, 2009 6.749 7.230 6.712 7.208 8,546,207 +0.26(+3.73%)
Jan 12, 2009 7.771 7.771 6.815 6.949 20,917,182 -0.76(-9.81%)
Jan 09, 2009 7.712 7.838 7.504 7.704 11,808,027 +0.08(+1.07%)
Jan 08, 2009 7.200 7.660 7.200 7.623 11,090,073 +0.21(+2.90%)
Jan 07, 2009 7.667 7.712 7.386 7.408 10,509,249 -0.41(-5.21%)
Jan 06, 2009 7.934 7.978 7.652 7.815 19,158,776 +0.10(+1.34%)
Jan 05, 2009 7.504 7.815 7.341 7.712 15,567,427 +0.31(+4.20%)
Jan 02, 2009 6.778 7.489 6.778 7.400 0 +0.63(+9.30%)
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.