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

7.520 USD +0.050 (+0.67%)
Official Closing Price Updated: 7:46 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 9.530 9.570 9.340 9.470 12,444,381 +0.00(+0.00%)
Jan 28, 2011 10.33 10.42 9.380 9.470 27,914,186 -0.90(-8.68%)
Jan 27, 2011 10.33 10.51 10.28 10.37 7,200,457 -0.01(-0.10%)
Jan 26, 2011 10.60 10.63 10.29 10.38 10,553,092 -0.18(-1.70%)
Jan 25, 2011 10.54 10.67 10.44 10.56 10,955,165 -0.08(-0.75%)
Jan 24, 2011 9.960 10.65 9.940 10.64 12,882,927 +0.56(+5.56%)
Jan 21, 2011 10.24 10.37 10.06 10.08 7,005,439 -0.13(-1.27%)
Jan 20, 2011 9.950 10.26 9.880 10.21 7,409,179 +0.12(+1.19%)
Jan 19, 2011 10.22 10.30 10.05 10.09 7,879,293 -0.15(-1.46%)
Jan 18, 2011 10.53 10.53 10.16 10.24 9,494,449 -0.27(-2.57%)
Jan 14, 2011 10.57 10.57 10.38 10.51 6,636,277 +0.00(+0.00%)
Jan 13, 2011 10.79 10.86 10.42 10.51 8,393,777 -0.30(-2.78%)
Jan 12, 2011 10.90 10.97 10.72 10.81 6,714,474 +0.14(+1.31%)
Jan 11, 2011 10.61 10.72 10.58 10.67 7,475,934 +0.19(+1.81%)
Jan 10, 2011 10.70 10.83 10.46 10.48 8,479,212 -0.28(-2.60%)
Jan 07, 2011 10.53 10.79 10.50 10.76 12,993,509 +0.14(+1.32%)
Jan 06, 2011 10.89 11.00 10.62 10.62 9,630,597 -0.32(-2.93%)
Jan 05, 2011 10.85 11.05 10.79 10.94 7,916,497 -0.03(-0.27%)
Jan 04, 2011 11.00 11.01 10.74 10.97 8,046,546 +0.00(+0.00%)
Jan 03, 2011 10.83 11.15 10.80 10.97 7,288,469 +0.26(+2.43%)
Dec 31, 2010 10.69 10.80 10.66 10.71 2,057,524 -0.02(-0.19%)
Dec 30, 2010 10.75 10.81 10.71 10.73 2,712,020 -0.03(-0.28%)
Dec 29, 2010 10.64 10.87 10.62 10.76 4,573,542 +0.20(+1.89%)
Dec 28, 2010 10.59 10.67 10.54 10.56 2,617,504 -0.01(-0.09%)
Dec 27, 2010 10.56 10.65 10.52 10.57 2,348,278 -0.06(-0.56%)
Dec 23, 2010 10.76 10.80 10.56 10.63 3,863,040 -0.10(-0.93%)
Dec 22, 2010 10.70 10.92 10.70 10.73 6,954,981 -0.14(-1.29%)
Dec 21, 2010 10.32 10.95 10.32 10.87 15,111,478 +0.67(+6.57%)
Dec 20, 2010 10.09 10.33 10.05 10.20 7,218,822 +0.11(+1.09%)
Dec 17, 2010 10.07 10.14 10.01 10.09 3,860,962 +0.02(+0.20%)
Dec 16, 2010 9.980 10.10 9.940 10.07 4,558,101 +0.13(+1.31%)
Dec 15, 2010 9.980 10.15 9.840 9.940 7,373,080 -0.13(-1.29%)
Dec 14, 2010 10.00 10.20 9.940 10.07 6,716,880 +0.11(+1.10%)
Dec 13, 2010 9.880 10.06 9.860 9.960 7,616,748 +0.17(+1.74%)
Dec 10, 2010 9.880 9.900 9.780 9.790 5,051,715 -0.10(-1.01%)
Dec 09, 2010 9.910 9.960 9.770 9.890 3,424,443 +0.04(+0.41%)
Dec 08, 2010 9.910 10.01 9.790 9.850 7,325,591 -0.06(-0.61%)
Dec 07, 2010 10.02 10.09 9.880 9.910 8,311,553 +0.25(+2.59%)
Dec 06, 2010 9.690 9.900 9.570 9.660 7,171,149 -0.06(-0.62%)
Dec 03, 2010 9.480 9.730 9.440 9.720 6,716,502 +0.14(+1.46%)
Dec 02, 2010 9.100 9.625 9.100 9.580 11,440,403 +0.38(+4.13%)
Dec 01, 2010 9.240 9.270 9.120 9.200 7,381,674 +0.16(+1.77%)
Nov 30, 2010 8.980 9.170 8.940 9.040 4,156,331 -0.06(-0.66%)
Nov 29, 2010 9.010 9.180 8.970 9.100 4,626,985 +0.03(+0.33%)
Nov 26, 2010 9.200 9.290 9.070 9.070 4,449,450 -0.26(-2.79%)
Nov 24, 2010 9.170 9.330 9.330 9.330 7,129,047 +0.35(+3.90%)
Nov 23, 2010 9.100 9.130 8.950 8.980 6,562,467 -0.31(-3.34%)
Nov 22, 2010 9.250 9.340 9.150 9.290 4,665,600 +0.00(+0.00%)
Nov 19, 2010 9.180 9.330 9.120 9.290 3,493,830 +0.13(+1.42%)
Nov 18, 2010 9.130 9.290 9.110 9.160 5,598,039 +0.22(+2.46%)
Nov 17, 2010 8.940 9.120 8.910 8.940 5,425,789 +0.05(+0.56%)
Nov 16, 2010 9.010 9.120 8.880 8.890 8,321,760 -0.26(-2.84%)
Nov 15, 2010 9.290 9.420 9.130 9.150 4,765,314 -0.12(-1.29%)
Nov 12, 2010 9.450 9.600 9.220 9.270 10,477,009 -0.28(-2.93%)
Nov 11, 2010 9.450 9.590 9.380 9.550 6,733,996 +0.00(+0.00%)
Nov 10, 2010 9.530 9.600 9.310 9.550 6,700,982 +0.09(+0.95%)
Nov 09, 2010 9.720 9.930 9.380 9.460 7,308,778 -0.06(-0.63%)
Nov 08, 2010 9.530 9.800 9.500 9.520 7,248,395 -0.14(-1.45%)
Nov 05, 2010 9.600 9.830 9.570 9.660 10,066,029 +0.01(+0.10%)
Nov 04, 2010 9.300 9.690 9.280 9.650 19,863,442 +0.45(+4.89%)
Nov 03, 2010 9.130 9.220 9.010 9.200 9,842,623 +0.06(+0.66%)
Nov 02, 2010 8.730 9.200 8.660 9.140 15,567,088 +0.50(+5.79%)
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.