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

6.190 +0.060 (+0.98%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 5.992 6.093 5.906 5.992 4,086 -0.05(-0.77%)
Aug 30, 2010 6.093 6.221 6.023 6.038 7,755,339 -0.12(-1.89%)
Aug 27, 2010 6.155 6.225 5.930 6.155 17,537,276 +0.16(+2.59%)
Aug 26, 2010 6.194 6.287 6.000 6.000 14,028,780 -0.14(-2.28%)
Aug 25, 2010 5.860 6.186 5.798 6.139 26,693,390 +0.19(+3.27%)
Aug 24, 2010 6.163 6.202 5.844 5.945 1,930 -0.37(-5.90%)
Aug 23, 2010 6.559 6.621 6.310 6.318 8,345,715 -0.22(-3.33%)
Aug 20, 2010 6.614 6.614 6.520 6.536 6,283,251 -0.09(-1.29%)
Aug 19, 2010 6.722 6.738 6.582 6.621 25,515 -0.20(-2.96%)
Aug 18, 2010 6.761 6.839 6.660 6.823 10,977 +0.09(+1.39%)
Aug 17, 2010 6.746 6.854 6.707 6.730 3,897 +0.07(+1.05%)
Aug 16, 2010 6.544 6.746 6.544 6.660 11,305,094 -0.03(-0.46%)
Aug 13, 2010 6.691 6.878 6.652 6.691 11,258,062 -0.12(-1.71%)
Aug 12, 2010 6.862 6.901 6.746 6.808 14,331,043 -0.14(-2.01%)
Aug 11, 2010 7.072 7.181 6.924 6.948 4,928 -0.26(-3.56%)
Aug 10, 2010 7.189 7.305 7.142 7.204 13,862,985 -0.09(-1.28%)
Aug 09, 2010 7.367 7.461 7.282 7.297 7,521,591 -0.07(-0.95%)
Aug 06, 2010 7.367 7.406 7.259 7.367 12,914,874 -0.01(-0.11%)
Aug 05, 2010 7.367 7.430 7.336 7.375 7,865,042 -0.06(-0.84%)
Aug 04, 2010 7.461 7.461 7.344 7.437 3,949 +0.04(+0.53%)
Aug 03, 2010 7.492 7.523 7.360 7.398 12,522 -0.14(-1.86%)
Aug 02, 2010 7.445 7.546 7.367 7.538 14,945,523 +0.20(+2.75%)
Jul 30, 2010 7.336 7.352 7.033 7.336 15,809,974 +0.13(+1.83%)
Jul 29, 2010 7.468 7.499 7.196 7.204 10,269 -0.17(-2.32%)
Jul 28, 2010 7.375 7.507 7.297 7.375 17,077,308 -0.14(-1.86%)
Jul 27, 2010 7.795 7.849 7.468 7.515 20,685,654 -0.22(-2.81%)
Jul 26, 2010 7.678 7.795 7.554 7.733 18,386,538 +0.10(+1.32%)
Jul 23, 2010 7.600 7.670 7.484 7.632 15,369,211 -0.04(-0.51%)
Jul 22, 2010 7.600 7.725 7.499 7.670 25,969 +0.26(+3.46%)
Jul 21, 2010 7.616 7.632 7.375 7.414 11,409,568 -0.12(-1.65%)
Jul 20, 2010 7.212 7.546 7.165 7.538 12,611,868 +0.26(+3.63%)
Jul 19, 2010 7.196 7.344 7.189 7.274 11,055,861 +0.10(+1.41%)
Jul 16, 2010 7.173 7.624 7.158 7.173 19,874,714 -0.48(-6.29%)
Jul 15, 2010 7.717 7.717 7.523 7.655 9,396,296 -0.08(-1.01%)
Jul 14, 2010 7.670 7.787 7.600 7.733 21,958 +0.06(+0.81%)
Jul 13, 2010 7.670 7.775 7.608 7.670 17,072 +0.23(+3.13%)
Jul 12, 2010 7.391 7.523 7.383 7.437 11,315,007 -0.04(-0.52%)
Jul 09, 2010 7.476 7.511 7.375 7.476 14,126,017 +0.05(+0.73%)
Jul 08, 2010 7.600 7.608 7.305 7.422 267 -0.04(-0.52%)
Jul 07, 2010 7.196 7.476 7.126 7.461 15,097,343 +0.19(+2.56%)
Jul 06, 2010 7.375 7.538 7.204 7.274 12,910,319 +0.05(+0.75%)
Jul 02, 2010 7.220 7.398 7.146 7.220 14,776,033 -0.06(-0.85%)
Jul 01, 2010 7.282 7.554 7.220 7.282 22,773,466 -0.23(-3.10%)
Jun 30, 2010 7.600 7.678 7.468 7.515 2,843 -0.05(-0.72%)
Jun 29, 2010 7.911 7.919 7.468 7.569 24,196,788 -0.48(-5.98%)
Jun 25, 2010 8.051 8.199 7.950 8.051 14,623,508 +0.03(+0.39%)
Jun 24, 2010 8.207 8.269 7.997 8.020 19,267 -0.28(-3.37%)
Jun 23, 2010 8.510 8.650 8.176 8.300 13,997,169 -0.16(-1.84%)
Jun 22, 2010 8.743 8.790 8.432 8.455 11,472 -0.22(-2.51%)
Jun 21, 2010 8.743 8.914 8.634 8.673 11,122,875 +0.05(+0.63%)
Jun 18, 2010 8.619 8.696 8.556 8.619 6,700,319 -0.02(-0.18%)
Jun 17, 2010 8.727 8.782 8.432 8.634 14,567,809 -0.09(-1.07%)
Jun 16, 2010 8.696 8.766 8.587 8.727 18,557 -0.02(-0.18%)
Jun 15, 2010 8.479 8.751 8.479 8.743 11,815,693 +0.30(+3.50%)
Jun 14, 2010 8.510 8.734 8.393 8.448 10,317,279 -0.04(-0.46%)
Jun 11, 2010 8.199 8.486 8.199 8.486 7,247,783 +0.12(+1.49%)
Jun 10, 2010 8.137 8.378 8.137 8.362 17,332 +0.38(+4.77%)
Jun 09, 2010 8.106 8.284 7.935 7.981 10,927,082 -0.08(-0.96%)
Jun 08, 2010 7.849 8.059 7.787 8.059 3,602 +0.23(+2.98%)
Jun 07, 2010 7.896 8.075 7.803 7.826 11,609,384 +0.00(+0.00%)
Jun 04, 2010 7.826 8.230 7.803 7.826 15,851,415 -0.40(-4.91%)
Jun 03, 2010 8.525 8.533 8.176 8.230 11,256,406 -0.23(-2.67%)
Jun 02, 2010 8.137 8.455 8.137 8.455 74,780 +0.15(+1.78%)
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.