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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 10.19 10.28 9.932 10.04 19,881,056 -0.07(-0.69%)
Sep 29, 2009 10.18 10.44 10.08 10.11 12,564,793 -0.23(-2.27%)
Sep 28, 2009 10.06 10.37 10.06 10.35 11,479,888 +0.25(+2.48%)
Sep 25, 2009 9.940 10.16 9.839 10.10 20,482,136 +0.16(+1.64%)
Sep 24, 2009 10.30 10.40 9.753 9.932 29,627,040 -0.21(-2.07%)
Sep 23, 2009 9.878 10.48 9.800 10.14 138,752,224 +0.04(+0.39%)
Sep 22, 2009 10.25 10.44 10.03 10.10 22,932,102 -0.04(-0.38%)
Sep 21, 2009 10.78 10.80 10.05 10.14 26,279,826 -0.89(-8.10%)
Sep 18, 2009 11.02 11.13 10.90 11.04 14,403,572 +0.19(+1.79%)
Sep 17, 2009 11.03 11.31 10.80 10.84 16,900,334 -0.23(-2.10%)
Sep 16, 2009 10.23 11.33 10.20 11.07 26,813,342 +0.91(+8.94%)
Sep 15, 2009 9.753 10.20 9.644 10.17 14,694,611 +0.43(+4.39%)
Sep 14, 2009 9.730 9.839 9.497 9.738 8,335,302 +0.02(+0.16%)
Sep 11, 2009 9.986 10.08 9.675 9.722 11,913,008 -0.23(-2.27%)
Sep 10, 2009 10.13 10.13 9.722 9.947 10,807,393 -0.12(-1.23%)
Sep 09, 2009 9.870 10.40 9.753 10.07 15,797,827 -0.05(-0.46%)
Sep 08, 2009 9.916 10.36 9.916 10.12 13,376,070 +0.46(+4.75%)
Sep 04, 2009 9.753 9.947 9.574 9.660 11,844,056 -0.14(-1.43%)
Sep 03, 2009 9.652 9.808 9.536 9.800 11,430,873 +0.30(+3.19%)
Sep 02, 2009 9.170 9.668 9.170 9.497 12,983,302 -0.01(-0.08%)
Sep 01, 2009 10.25 10.34 9.435 9.504 17,756,014 -0.82(-7.91%)
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%)
Aug 03, 2009 7.445 7.663 7.375 7.577 7,525,399 +0.28(+3.83%)
Jul 31, 2009 7.336 7.507 7.189 7.297 9,301,168 -0.02(-0.32%)
Jul 30, 2009 7.119 7.406 7.072 7.321 12,765,426 +0.51(+7.41%)
Jul 29, 2009 7.266 7.313 6.808 6.816 13,588,482 -0.63(-8.46%)
Jul 28, 2009 7.523 7.569 7.290 7.445 6,233,413 -0.07(-0.93%)
Jul 27, 2009 7.616 7.663 7.406 7.515 5,954,890 -0.10(-1.33%)
Jul 24, 2009 7.352 7.686 7.352 7.616 1,567 -0.02(-0.31%)
Jul 23, 2009 7.266 7.663 7.243 7.639 6,659,238 +0.40(+5.47%)
Jul 22, 2009 6.955 7.321 6.955 7.243 6,160,809 +0.15(+2.08%)
Jul 21, 2009 7.196 7.383 6.979 7.095 5,619,378 -0.05(-0.76%)
Jul 20, 2009 6.963 7.204 6.940 7.150 6,540,901 +0.25(+3.60%)
Jul 17, 2009 6.808 6.979 6.777 6.901 9,163,854 +0.12(+1.83%)
Jul 16, 2009 6.458 6.823 6.458 6.777 7,337,367 +0.19(+2.95%)
Jul 15, 2009 6.240 6.606 6.163 6.582 11,950,484 +0.46(+7.49%)
Jul 14, 2009 6.334 6.334 6.085 6.124 6,425,355 -0.02(-0.25%)
Jul 13, 2009 6.046 6.171 6.038 6.139 6,764,720 +0.09(+1.41%)
Jul 10, 2009 6.163 6.163 5.930 6.054 8,081,731 -0.19(-2.99%)
Jul 09, 2009 6.295 6.318 6.116 6.240 9,586,560 +0.13(+2.16%)
Jul 08, 2009 6.380 6.450 5.922 6.108 14,338,638 -0.32(-4.96%)
Jul 07, 2009 6.551 6.753 6.396 6.427 11,182,036 -0.32(-4.72%)
Jul 06, 2009 6.839 6.839 6.489 6.746 10,038,879 -0.10(-1.48%)
Jul 02, 2009 7.313 7.383 6.847 6.847 8,272,103 -0.62(-8.32%)
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.