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

6.320 +0.140 (+2.27%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 8.308 8.393 8.284 8.323 2,647,539 -0.02(-0.19%)
Dec 30, 2010 8.354 8.401 8.323 8.339 3,489,719 -0.02(-0.28%)
Dec 29, 2010 8.269 8.444 8.253 8.362 5,885,051 +0.16(+1.89%)
Dec 28, 2010 8.230 8.292 8.191 8.207 3,368,099 -0.01(-0.09%)
Dec 27, 2010 8.207 8.277 8.176 8.214 3,021,670 -0.05(-0.56%)
Dec 23, 2010 8.362 8.393 8.207 8.261 4,970,806 -0.08(-0.93%)
Dec 22, 2010 8.315 8.486 8.315 8.339 8,949,392 -0.11(-1.29%)
Dec 21, 2010 8.020 8.510 8.020 8.448 19,444,848 +0.52(+6.57%)
Dec 20, 2010 7.841 8.028 7.810 7.927 9,288,892 +0.09(+1.09%)
Dec 17, 2010 7.826 7.880 7.779 7.841 4,968,132 +0.02(+0.20%)
Dec 16, 2010 7.756 7.849 7.725 7.826 5,865,182 +0.10(+1.31%)
Dec 15, 2010 7.756 7.888 7.647 7.725 9,487,385 -0.10(-1.29%)
Dec 14, 2010 7.771 7.927 7.725 7.826 8,643,013 +0.09(+1.10%)
Dec 13, 2010 7.678 7.818 7.663 7.740 9,800,928 +0.13(+1.74%)
Dec 10, 2010 7.678 7.694 7.600 7.608 6,500,345 -0.08(-1.01%)
Dec 09, 2010 7.702 7.740 7.593 7.686 4,406,436 +0.03(+0.41%)
Dec 08, 2010 7.702 7.779 7.608 7.655 9,426,278 -0.05(-0.61%)
Dec 07, 2010 7.787 7.841 7.678 7.702 10,694,975 +0.19(+2.59%)
Dec 06, 2010 7.531 7.694 7.437 7.507 9,227,549 -0.05(-0.62%)
Dec 03, 2010 7.367 7.562 7.336 7.554 8,642,527 +0.11(+1.46%)
Dec 02, 2010 7.072 7.480 7.072 7.445 14,721,054 +0.30(+4.13%)
Dec 01, 2010 7.181 7.204 7.088 7.150 9,498,444 +0.12(+1.77%)
Nov 30, 2010 6.979 7.126 6.948 7.025 5,348,201 -0.05(-0.66%)
Nov 29, 2010 7.002 7.134 6.971 7.072 5,953,820 +0.02(+0.33%)
Nov 26, 2010 7.150 7.220 7.049 7.049 5,725,375 -0.20(-2.79%)
Nov 24, 2010 7.126 7.251 7.251 7.251 9,173,373 +0.27(+3.90%)
Nov 23, 2010 7.072 7.095 6.955 6.979 8,444,321 -0.24(-3.34%)
Nov 22, 2010 7.189 7.259 7.111 7.220 6,003,508 +0.00(+0.00%)
Nov 19, 2010 7.134 7.251 7.088 7.220 4,495,721 +0.10(+1.42%)
Nov 18, 2010 7.095 7.220 7.080 7.119 7,203,333 +0.17(+2.46%)
Nov 17, 2010 6.948 7.088 6.924 6.948 6,981,689 +0.04(+0.56%)
Nov 16, 2010 7.002 7.088 6.901 6.909 10,708,109 -0.20(-2.84%)
Nov 15, 2010 7.220 7.321 7.095 7.111 6,131,816 -0.09(-1.29%)
Nov 12, 2010 7.344 7.461 7.165 7.204 13,481,397 -0.22(-2.93%)
Nov 11, 2010 7.344 7.453 7.290 7.422 8,665,038 +0.00(+0.00%)
Nov 10, 2010 7.406 7.461 7.235 7.422 8,622,556 +0.07(+0.95%)
Nov 09, 2010 7.554 7.717 7.290 7.352 9,404,644 -0.05(-0.63%)
Nov 08, 2010 7.406 7.616 7.383 7.398 9,326,946 -0.11(-1.45%)
Nov 05, 2010 7.461 7.639 7.437 7.507 12,952,565 +0.01(+0.10%)
Nov 04, 2010 7.227 7.531 7.212 7.499 25,559,486 +0.35(+4.89%)
Nov 03, 2010 7.095 7.165 7.002 7.150 12,665,095 +0.05(+0.66%)
Nov 02, 2010 6.784 7.150 6.730 7.103 20,031,108 +0.39(+5.79%)
Nov 01, 2010 6.823 6.886 6.660 6.715 8,666,203 -0.10(-1.48%)
Oct 29, 2010 6.808 6.909 6.784 6.816 6,776,372 -0.05(-0.79%)
Oct 28, 2010 6.831 6.886 6.730 6.870 10,645,859 +0.10(+1.49%)
Oct 27, 2010 6.652 6.777 6.567 6.769 14,864,311 +0.43(+6.74%)
Oct 25, 2010 6.411 6.520 6.326 6.342 11,511,655 -0.02(-0.37%)
Oct 22, 2010 6.310 6.380 6.264 6.365 6,491,886 +0.10(+1.61%)
Oct 21, 2010 6.287 6.427 6.163 6.264 12,009,191 +0.01(+0.12%)
Oct 20, 2010 6.023 6.318 6.023 6.256 16,770,442 +0.26(+4.41%)
Oct 19, 2010 5.984 6.155 5.937 5.992 13,431,180 -0.05(-0.77%)
Oct 18, 2010 6.108 6.124 5.984 6.038 15,163,297 -0.11(-1.77%)
Oct 15, 2010 6.318 6.318 6.101 6.147 19,217,036 -0.13(-2.10%)
Oct 14, 2010 6.334 6.380 6.256 6.279 9,194,151 -0.05(-0.86%)
Oct 13, 2010 6.380 6.450 6.303 6.334 19,588,686 +0.00(+0.00%)
Oct 12, 2010 6.303 6.373 6.233 6.334 10,759,900 +0.05(+0.87%)
Oct 11, 2010 6.279 6.396 6.217 6.279 19,431,306 -0.23(-3.58%)
Oct 08, 2010 6.512 6.528 6.342 6.512 6,439,526 +0.09(+1.33%)
Oct 07, 2010 6.637 6.637 6.402 6.427 13,671,112 -0.17(-2.59%)
Oct 06, 2010 6.575 6.629 6.536 6.598 6,448,904 +0.00(+0.00%)
Oct 05, 2010 6.551 6.637 6.489 6.598 1,286 +0.14(+2.17%)
Oct 04, 2010 6.606 6.645 6.443 6.458 16,422,885 -0.24(-3.60%)
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.