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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 6.715 6.800 6.590 6.606 8,093,810 -0.07(-1.05%)
Sep 29, 2010 6.746 6.769 6.629 6.676 22,719 -0.09(-1.38%)
Sep 28, 2010 6.746 6.831 6.668 6.769 11,273 +0.00(+0.00%)
Sep 27, 2010 6.823 7.002 6.699 6.769 13,079,525 +0.01(+0.11%)
Sep 24, 2010 6.629 6.792 6.582 6.761 17,448,918 +0.26(+4.07%)
Sep 23, 2010 6.536 6.614 6.466 6.497 11,972,990 -0.13(-1.99%)
Sep 22, 2010 6.528 6.637 6.497 6.629 9,790,666 +0.06(+0.95%)
Sep 21, 2010 6.621 6.637 6.450 6.567 167 +0.06(+0.96%)
Sep 20, 2010 6.481 6.582 6.357 6.505 28,729,318 +0.19(+3.08%)
Sep 17, 2010 6.310 6.489 6.264 6.310 9,751,865 -0.37(-5.47%)
Sep 15, 2010 6.645 6.699 6.551 6.676 13,954,733 -0.05(-0.69%)
Sep 14, 2010 6.668 6.792 6.606 6.722 7,201,283 -0.02(-0.23%)
Sep 13, 2010 6.676 6.784 6.668 6.738 9,994,088 +0.12(+1.88%)
Sep 10, 2010 6.645 6.699 6.590 6.614 7,873,823 +0.02(+0.24%)
Sep 09, 2010 6.582 6.750 6.582 6.598 8,994,539 -0.01(-0.12%)
Sep 08, 2010 6.614 6.722 6.567 6.606 18,546 +0.05(+0.83%)
Sep 07, 2010 6.676 6.730 6.551 6.551 38,187 -0.03(-0.47%)
Sep 03, 2010 6.466 6.637 6.427 6.582 16,002,206 +0.23(+3.55%)
Sep 02, 2010 6.326 6.489 6.248 6.357 6,927 +0.04(+0.62%)
Sep 01, 2010 6.163 6.349 6.120 6.318 19,333,160 +0.33(+5.45%)
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%)
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.