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 (%)
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%)
Jun 01, 2009 7.678 8.432 7.678 8.416 17,657,986 +0.83(+10.96%)
May 29, 2009 7.818 7.826 7.476 7.585 8,885,391 +0.08(+1.00%)
May 28, 2009 7.323 7.540 7.196 7.510 11,667,646 +0.19(+2.66%)
May 27, 2009 7.487 7.592 7.286 7.316 12,128,631 -0.13(-1.81%)
May 26, 2009 7.084 7.480 7.069 7.450 9,414,659 +0.36(+5.06%)
May 22, 2009 7.316 7.316 7.084 7.091 4,256,823 -0.07(-1.04%)
May 21, 2009 7.323 7.368 7.062 7.166 8,634,023 -0.40(-5.24%)
May 20, 2009 7.420 7.846 7.420 7.562 22,889,958 +0.29(+4.01%)
May 19, 2009 7.226 7.465 7.077 7.271 8,887,648 +0.17(+2.42%)
May 18, 2009 6.718 7.136 6.680 7.099 9,674,741 +0.51(+7.71%)
May 15, 2009 6.546 6.785 6.494 6.591 8,595,036 -0.05(-0.79%)
May 14, 2009 6.210 6.680 6.202 6.643 8,567,244 +0.25(+3.98%)
May 13, 2009 6.725 6.800 6.367 6.389 11,274,138 -0.42(-6.15%)
May 12, 2009 7.286 7.353 6.695 6.808 13,228,504 -0.40(-5.60%)
May 11, 2009 7.099 7.368 7.054 7.211 8,120,281 -0.32(-4.27%)
May 08, 2009 7.555 7.712 7.114 7.532 11,884,325 +0.07(+1.00%)
May 07, 2009 7.913 8.063 7.304 7.458 18,029,474 -0.29(-3.76%)
May 06, 2009 7.323 7.928 7.316 7.749 25,983,582 +0.51(+7.02%)
May 05, 2009 7.032 7.473 6.905 7.241 25,211,098 +0.37(+5.33%)
May 04, 2009 5.844 6.890 5.844 6.875 23,563,470 +1.11(+19.17%)
May 01, 2009 5.597 5.829 5.522 5.769 7,533,874 +0.18(+3.21%)
Apr 30, 2009 5.515 5.642 5.515 5.589 16,753,370 +0.10(+1.77%)
Apr 29, 2009 5.455 5.754 5.380 5.492 19,441,286 +0.04(+0.69%)
Apr 28, 2009 5.500 5.657 5.395 5.455 14,572,370 -0.18(-3.18%)
Apr 27, 2009 5.784 5.791 5.462 5.634 18,697,374 -0.44(-7.26%)
Apr 24, 2009 5.873 6.180 5.829 6.075 16,435,484 +0.28(+4.77%)
Apr 23, 2009 5.881 5.978 5.657 5.799 13,995,167 -0.01(-0.13%)
Apr 22, 2009 5.724 6.023 5.716 5.806 14,562,491 -0.01(-0.13%)
Apr 21, 2009 5.612 5.941 5.447 5.814 12,290,449 +0.16(+2.91%)
Apr 20, 2009 6.210 6.232 5.612 5.649 15,155,467 -0.69(-10.95%)
Apr 17, 2009 6.113 6.449 6.000 6.344 13,499,216 +0.20(+3.28%)
Apr 16, 2009 5.978 6.247 5.829 6.142 14,765,323 +0.24(+4.05%)
Apr 15, 2009 5.776 5.978 5.687 5.903 9,951,389 +0.10(+1.67%)
Apr 14, 2009 5.986 6.337 5.791 5.806 11,493,963 -0.27(-4.43%)
Apr 13, 2009 5.687 6.142 5.687 6.075 8,812,230 -0.01(-0.12%)
Apr 09, 2009 5.716 6.195 5.642 6.083 12,369,038 +0.52(+9.41%)
Apr 08, 2009 5.537 5.619 5.418 5.560 9,138,837 +0.06(+1.09%)
Apr 07, 2009 5.462 5.575 5.283 5.500 9,403,448 -0.04(-0.67%)
Apr 06, 2009 5.567 5.567 5.268 5.537 9,410,966 -0.04(-0.80%)
Apr 03, 2009 5.530 5.642 5.403 5.582 11,900,310 +0.01(+0.13%)
Apr 02, 2009 5.216 5.941 5.216 5.575 29,441,548 +0.61(+12.35%)
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.