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

8.340 USD +0.250 (+3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.450 7.830 7.180 7.560 5,141,287 +0.15(+2.02%)
Oct 30, 2008 7.550 7.550 7.130 7.410 7,737,489 +0.44(+6.31%)
Oct 29, 2008 6.560 7.470 6.360 6.970 8,008,802 +0.48(+7.40%)
Oct 28, 2008 6.020 6.510 5.770 6.490 5,788,493 +0.71(+12.28%)
Oct 27, 2008 5.860 6.080 5.710 5.780 6,774,119 -0.26(-4.30%)
Oct 24, 2008 6.050 6.440 5.830 6.040 6,194,880 -0.75(-11.05%)
Oct 23, 2008 6.840 6.990 6.210 6.790 10,279,368 +0.02(+0.30%)
Oct 22, 2008 7.050 7.250 6.560 6.770 8,645,313 -0.86(-11.27%)
Oct 21, 2008 7.690 7.990 7.410 7.630 6,232,595 -0.27(-3.42%)
Oct 20, 2008 7.650 8.040 7.500 7.900 4,588,413 +0.43(+5.76%)
Oct 17, 2008 6.960 7.800 6.870 7.470 0 +0.44(+6.26%)
Oct 16, 2008 8.270 8.270 6.520 7.030 12,467,125 -0.68(-8.82%)
Oct 15, 2008 8.600 8.920 7.500 7.710 9,602,749 -1.26(-14.05%)
Oct 14, 2008 9.060 9.760 8.560 8.970 18,326,123 +0.67(+8.07%)
Oct 13, 2008 8.090 8.300 7.430 8.300 11,524,507 +1.20(+16.90%)
Oct 10, 2008 7.210 8.000 4.500 7.100 38,013,961 -1.07(-13.10%)
Oct 09, 2008 10.28 10.65 7.900 8.170 28,505,505 -1.95(-19.27%)
Oct 08, 2008 9.880 11.57 9.510 10.12 12,339,294 -1.09(-9.72%)
Oct 07, 2008 12.00 12.18 10.73 11.21 11,345,241 -0.56(-4.76%)
Oct 06, 2008 12.85 12.98 10.90 11.77 17,533,858 -1.83(-13.46%)
Oct 03, 2008 15.22 15.48 13.60 13.60 0 -1.40(-9.33%)
Oct 02, 2008 16.42 16.42 14.79 15.00 10,089,810 -1.41(-8.59%)
Oct 01, 2008 17.49 17.49 16.35 16.41 6,648,587 -0.81(-4.70%)
Sep 30, 2008 16.20 17.27 16.20 17.22 8,140,408 +1.10(+6.82%)
Sep 29, 2008 17.63 17.76 15.90 16.12 7,663,090 -1.92(-10.64%)
Sep 26, 2008 17.81 18.24 17.63 18.04 0 -0.35(-1.90%)
Sep 25, 2008 17.99 18.63 17.71 18.39 6,780,670 +0.36(+2.00%)
Sep 24, 2008 18.01 18.54 17.76 18.03 3,862,005 -0.03(-0.17%)
Sep 23, 2008 19.10 19.14 17.98 18.06 5,228,104 -1.03(-5.40%)
Sep 22, 2008 19.51 19.65 18.83 19.09 7,859,363 -0.60(-3.05%)
Sep 19, 2008 19.69 21.21 18.80 19.69 0 +2.57(+15.01%)
Sep 18, 2008 17.22 19.75 16.29 17.12 13,572,894 +0.08(+0.47%)
Sep 17, 2008 18.01 18.10 16.94 17.04 11,219,572 -1.29(-7.04%)
Sep 16, 2008 17.16 18.45 16.68 18.33 11,163,000 +0.97(+5.59%)
Sep 15, 2008 18.32 18.32 17.15 17.36 10,253,458 -1.34(-7.17%)
Sep 12, 2008 19.25 19.25 18.12 18.70 18,707,972 -1.45(-7.20%)
Sep 11, 2008 20.01 20.24 19.62 20.15 6,941,744 -0.30(-1.47%)
Sep 10, 2008 20.50 20.72 20.05 20.45 6,190,483 +0.03(+0.15%)
Sep 09, 2008 21.30 21.50 20.37 20.42 12,274,413 -0.87(-4.09%)
Sep 08, 2008 21.00 21.46 20.54 21.29 12,101,254 +0.99(+4.88%)
Sep 05, 2008 20.01 20.46 19.81 20.30 0 +0.07(+0.35%)
Sep 04, 2008 20.75 21.10 20.00 20.23 5,542,211 -0.72(-3.44%)
Sep 03, 2008 20.89 21.25 20.55 20.95 4,939,436 +0.07(+0.34%)
Sep 02, 2008 20.25 20.98 20.25 20.88 10,476,259 +0.83(+4.14%)
Aug 29, 2008 20.12 20.41 20.01 20.05 0 -0.08(-0.40%)
Aug 28, 2008 20.01 20.25 19.81 20.13 4,090,947 +0.17(+0.85%)
Aug 27, 2008 19.84 20.10 18.87 19.96 4,990,459 +0.09(+0.45%)
Aug 26, 2008 20.42 20.42 19.45 19.87 6,816,929 -0.40(-1.97%)
Aug 25, 2008 20.68 20.68 20.12 20.27 2,526,380 -0.35(-1.70%)
Aug 22, 2008 20.51 20.74 20.34 20.62 0 +0.21(+1.03%)
Aug 21, 2008 20.31 20.67 20.18 20.41 4,398,262 -0.37(-1.78%)
Aug 20, 2008 20.49 20.90 20.43 20.78 3,312,475 +0.13(+0.63%)
Aug 19, 2008 20.99 20.99 20.36 20.65 7,021,422 -0.55(-2.59%)
Aug 18, 2008 21.86 22.07 21.04 21.20 3,487,495 -0.54(-2.48%)
Aug 15, 2008 21.94 22.07 21.40 21.74 0 +0.05(+0.23%)
Aug 14, 2008 21.74 21.76 21.19 21.69 3,862,159 -0.01(-0.05%)
Aug 13, 2008 21.90 21.90 21.32 21.70 4,204,088 -0.32(-1.45%)
Aug 12, 2008 21.92 22.08 21.63 22.02 6,520,061 +0.23(+1.06%)
Aug 11, 2008 21.25 22.23 21.25 21.79 9,954,435 +0.46(+2.16%)
Aug 08, 2008 21.33 21.47 20.66 21.33 7,886,773 +0.15(+0.71%)
Aug 07, 2008 21.58 21.89 21.04 21.18 5,465,225 -0.64(-2.93%)
Aug 06, 2008 21.59 21.95 21.29 21.82 4,057,665 -0.03(-0.14%)
Aug 05, 2008 20.45 21.86 20.45 21.85 10,668,454 +1.54(+7.58%)
Aug 04, 2008 20.46 21.18 20.19 20.31 5,793,741 -0.03(-0.15%)
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.