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

6.345 +0.165 (+2.67%)
Streaming Delayed Price Updated: 12:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 10.11 10.40 9.963 10.32 14,267,958 +0.02(+0.15%)
Aug 28, 2009 10.62 10.62 10.27 10.30 10,438,607 -0.09(-0.82%)
Aug 27, 2009 10.23 10.40 9.878 10.39 12,107,431 +0.16(+1.52%)
Aug 26, 2009 10.06 10.34 9.738 10.23 10,699,507 +0.28(+2.81%)
Aug 25, 2009 10.08 10.23 9.854 9.955 8,499,388 +0.10(+1.03%)
Aug 24, 2009 10.23 10.34 9.745 9.854 12,977,886 -0.14(-1.40%)
Aug 21, 2009 10.13 10.48 9.955 9.994 26,846,862 +0.07(+0.70%)
Aug 20, 2009 9.520 10.09 9.435 9.924 22,660,566 +0.46(+4.84%)
Aug 19, 2009 8.790 9.504 8.688 9.466 21,009,640 +0.51(+5.73%)
Aug 18, 2009 8.642 9.116 8.533 8.953 29,436,162 +0.99(+12.38%)
Aug 17, 2009 7.989 8.603 7.896 7.966 14,958,720 -0.40(-4.73%)
Aug 14, 2009 8.665 8.766 8.308 8.362 8,532,041 -0.30(-3.41%)
Aug 13, 2009 8.774 8.836 8.603 8.657 11,986,173 +0.14(+1.64%)
Aug 12, 2009 8.385 8.611 8.300 8.518 7,656,336 +0.15(+1.76%)
Aug 11, 2009 8.751 8.929 8.315 8.370 13,280,246 -0.11(-1.28%)
Aug 10, 2009 8.416 8.681 8.354 8.479 10,476,551 -0.02(-0.18%)
Aug 07, 2009 8.432 8.743 8.432 8.494 17,323,630 +0.25(+3.02%)
Aug 06, 2009 7.989 8.370 7.989 8.246 19,194,626 +0.26(+3.31%)
Aug 05, 2009 7.880 7.997 7.631 7.981 7,969,226 +0.24(+3.11%)
Aug 04, 2009 7.702 7.850 7.468 7.740 7,200,767 +0.16(+2.15%)
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.