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

7.300 USD -0.150 (-2.01%)
Official Closing Price Updated: 7:13 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 10.83 11.23 10.79 10.83 8,624,269 -0.38(-3.39%)
May 27, 2010 10.88 11.21 10.82 11.21 15,485,899 +0.69(+6.56%)
May 26, 2010 10.35 10.77 10.29 10.52 15,043,515 +0.40(+3.95%)
May 25, 2010 9.800 10.14 9.750 10.12 2,191 -0.09(-0.88%)
May 24, 2010 10.02 10.48 9.950 10.21 14,057,226 +0.06(+0.59%)
May 21, 2010 9.860 10.35 9.800 10.15 25,064,694 +0.14(+1.40%)
May 20, 2010 9.930 10.38 9.899 10.01 16,262 -0.57(-5.39%)
May 19, 2010 10.63 11.04 10.46 10.58 11,296,196 -0.25(-2.31%)
May 18, 2010 11.14 11.33 10.75 10.83 6,595 -0.15(-1.37%)
May 17, 2010 11.08 11.22 10.60 10.98 13,146,338 -0.08(-0.72%)
May 14, 2010 11.06 11.37 10.95 11.06 12,717,352 -0.46(-3.99%)
May 13, 2010 11.68 11.88 11.41 11.52 7,281,746 -0.29(-2.46%)
May 12, 2010 11.35 11.81 11.25 11.81 10,131,527 +0.57(+5.07%)
May 11, 2010 11.43 11.53 11.23 11.24 15,389,977 -0.16(-1.40%)
May 10, 2010 11.24 11.44 11.14 11.40 21,907,448 +1.15(+11.22%)
May 07, 2010 10.55 10.76 10.11 10.25 21,170,192 -0.27(-2.57%)
May 06, 2010 10.35 11.14 9.870 10.52 600 -0.47(-4.28%)
May 05, 2010 11.15 11.51 10.92 10.99 18,461,575 -0.49(-4.27%)
May 04, 2010 12.08 12.08 11.30 11.48 13,701 -0.76(-6.21%)
May 03, 2010 11.95 12.35 11.87 12.24 7,575,339 +0.36(+3.03%)
Apr 30, 2010 12.29 12.38 11.84 11.88 12,476,366 -0.34(-2.78%)
Apr 29, 2010 12.03 12.50 11.99 12.22 14,332,711 +0.34(+2.86%)
Apr 28, 2010 11.80 12.01 11.63 11.88 22,089,981 +0.33(+2.86%)
Apr 27, 2010 11.91 12.05 11.41 11.55 15,961 -0.64(-5.25%)
Apr 26, 2010 12.08 12.60 12.00 12.19 35,243,283 +0.15(+1.25%)
Apr 23, 2010 11.06 12.17 11.05 12.04 34,591,140 +1.01(+9.16%)
Apr 22, 2010 10.51 11.07 10.47 11.03 11,994,177 +0.36(+3.37%)
Apr 21, 2010 10.61 10.70 10.44 10.67 8,911 +0.09(+0.85%)
Apr 20, 2010 10.59 10.72 10.55 10.58 9,541 +0.06(+0.57%)
Apr 19, 2010 10.46 10.71 10.33 10.52 7,404,560 -0.09(-0.85%)
Apr 16, 2010 10.67 10.97 10.48 10.61 12,005,776 -0.20(-1.85%)
Apr 15, 2010 10.78 10.85 10.70 10.81 7,410,188 -0.07(-0.64%)
Apr 14, 2010 10.79 10.94 10.77 10.88 7,195,477 +0.14(+1.30%)
Apr 13, 2010 10.80 10.89 10.67 10.74 5,582,428 -0.05(-0.46%)
Apr 12, 2010 10.81 10.90 10.75 10.79 4,818,485 -0.06(-0.55%)
Apr 09, 2010 10.72 10.86 10.52 10.85 6,917,826 +0.21(+1.97%)
Apr 08, 2010 10.40 10.71 10.28 10.64 7,635,131 +0.18(+1.72%)
Apr 07, 2010 10.91 10.85 10.44 10.46 10,562,703 -0.45(-4.12%)
Apr 06, 2010 10.77 10.99 10.67 10.91 6,875,942 +0.39(+3.71%)
Apr 05, 2010 10.42 10.82 10.40 10.52 8,903,778 +0.12(+1.15%)
Apr 01, 2010 10.27 10.40 10.40 10.40 15,035,300 +0.19(+1.86%)
Mar 31, 2010 10.38 10.40 10.18 10.21 12,057,547 -0.19(-1.83%)
Mar 30, 2010 10.33 10.47 10.21 10.40 7,263,564 +0.07(+0.68%)
Mar 29, 2010 10.25 10.36 10.06 10.33 8,518,850 +0.28(+2.79%)
Mar 26, 2010 10.17 10.19 9.900 10.05 13,893,188 +0.00(+0.00%)
Mar 25, 2010 10.48 10.71 10.01 10.05 40,564,343 -0.41(-3.92%)
Mar 24, 2010 10.68 10.89 10.41 10.46 26,264,249 -0.54(-4.91%)
Mar 23, 2010 10.87 11.05 10.76 11.00 6,144,169 +0.16(+1.48%)
Mar 22, 2010 10.46 10.88 10.27 10.84 6,020,746 +0.20(+1.88%)
Mar 19, 2010 10.70 10.71 10.42 10.64 5,875,467 -0.07(-0.65%)
Mar 18, 2010 10.89 10.89 10.60 10.71 6,560,230 -0.09(-0.83%)
Mar 17, 2010 10.50 10.95 10.47 10.80 10,780,406 +0.34(+3.25%)
Mar 16, 2010 10.38 10.46 10.32 10.46 3,453,558 +0.17(+1.65%)
Mar 15, 2010 10.23 10.29 10.15 10.29 4,358,278 -0.17(-1.63%)
Mar 12, 2010 10.46 10.49 10.34 10.46 5,252,594 +0.06(+0.58%)
Mar 11, 2010 10.25 10.42 10.12 10.40 4,248,862 +0.13(+1.27%)
Mar 10, 2010 10.42 10.54 10.15 10.27 7,122,267 -0.13(-1.25%)
Mar 09, 2010 10.12 10.59 10.12 10.40 7,086,354 +0.13(+1.27%)
Mar 08, 2010 10.25 10.35 10.19 10.27 7,098,599 +0.13(+1.28%)
Mar 05, 2010 10.07 10.21 9.950 10.14 7,179,151 +0.28(+2.84%)
Mar 04, 2010 10.10 10.19 9.800 9.860 7,117,607 -0.22(-2.18%)
Mar 03, 2010 9.850 10.08 9.770 10.08 7,403,976 +0.36(+3.70%)
Mar 02, 2010 9.730 9.820 9.670 9.720 5,474,288 +0.05(+0.52%)
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.