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 (%)
Oct 30, 2009 8.269 8.611 7.974 8.067 26,332,372 -0.65(-7.49%)
Oct 29, 2009 8.269 8.797 8.246 8.720 16,549,153 +0.57(+6.96%)
Oct 28, 2009 8.533 8.564 7.880 8.152 39,945,764 -0.65(-7.41%)
Oct 27, 2009 9.248 9.271 8.743 8.805 23,554,314 -0.44(-4.79%)
Oct 26, 2009 9.839 10.23 9.178 9.248 29,379,816 -0.68(-6.81%)
Oct 23, 2009 9.940 9.947 9.714 9.924 14,588,755 -0.30(-2.96%)
Oct 22, 2009 10.28 10.37 10.10 10.23 13,387,438 -0.05(-0.53%)
Oct 21, 2009 10.36 10.49 10.20 10.28 11,366,472 +0.02(+0.15%)
Oct 20, 2009 10.26 10.35 10.21 10.27 14,200,229 -0.26(-2.44%)
Oct 19, 2009 10.40 10.66 10.27 10.52 9,730,978 +0.17(+1.65%)
Oct 16, 2009 10.61 10.65 10.33 10.35 14,432,025 -0.41(-3.83%)
Oct 15, 2009 10.65 10.85 10.58 10.76 10,924,646 -0.05(-0.50%)
Oct 14, 2009 10.76 10.82 10.52 10.82 15,384,456 +0.33(+3.19%)
Oct 13, 2009 10.34 10.57 10.20 10.48 18,673,300 +0.21(+2.04%)
Oct 12, 2009 10.40 10.44 10.19 10.27 6,735,403 +0.03(+0.30%)
Oct 09, 2009 10.11 10.28 10.00 10.24 9,518,883 +0.11(+1.07%)
Oct 08, 2009 10.03 10.25 9.916 10.13 16,296,975 +0.33(+3.41%)
Oct 07, 2009 10.06 10.06 9.722 9.800 9,252,621 -0.19(-1.94%)
Oct 06, 2009 9.924 10.09 9.839 9.994 13,086,060 +0.33(+3.46%)
Oct 05, 2009 9.473 9.730 9.442 9.660 13,162,290 +0.21(+2.22%)
Oct 02, 2009 9.497 9.543 9.030 9.450 23,832,000 -0.16(-1.62%)
Oct 01, 2009 10.13 10.13 9.574 9.606 25,786,670 -0.44(-4.33%)
Sep 30, 2009 10.19 10.28 9.932 10.04 19,881,056 -0.07(-0.69%)
Sep 29, 2009 10.18 10.44 10.08 10.11 12,564,793 -0.23(-2.27%)
Sep 28, 2009 10.06 10.37 10.06 10.35 11,479,888 +0.25(+2.48%)
Sep 25, 2009 9.940 10.16 9.839 10.10 20,482,136 +0.16(+1.64%)
Sep 24, 2009 10.30 10.40 9.753 9.932 29,627,040 -0.21(-2.07%)
Sep 23, 2009 9.878 10.48 9.800 10.14 138,752,224 +0.04(+0.39%)
Sep 22, 2009 10.25 10.44 10.03 10.10 22,932,102 -0.04(-0.38%)
Sep 21, 2009 10.78 10.80 10.05 10.14 26,279,826 -0.89(-8.10%)
Sep 18, 2009 11.02 11.13 10.90 11.04 14,403,572 +0.19(+1.79%)
Sep 17, 2009 11.03 11.31 10.80 10.84 16,900,334 -0.23(-2.10%)
Sep 16, 2009 10.23 11.33 10.20 11.07 26,813,342 +0.91(+8.94%)
Sep 15, 2009 9.753 10.20 9.644 10.17 14,694,611 +0.43(+4.39%)
Sep 14, 2009 9.730 9.839 9.497 9.738 8,335,302 +0.02(+0.16%)
Sep 11, 2009 9.986 10.08 9.675 9.722 11,913,008 -0.23(-2.27%)
Sep 10, 2009 10.13 10.13 9.722 9.947 10,807,393 -0.12(-1.23%)
Sep 09, 2009 9.870 10.40 9.753 10.07 15,797,827 -0.05(-0.46%)
Sep 08, 2009 9.916 10.36 9.916 10.12 13,376,070 +0.46(+4.75%)
Sep 04, 2009 9.753 9.947 9.574 9.660 11,844,056 -0.14(-1.43%)
Sep 03, 2009 9.652 9.808 9.536 9.800 11,430,873 +0.30(+3.19%)
Sep 02, 2009 9.170 9.668 9.170 9.497 12,983,302 -0.01(-0.08%)
Sep 01, 2009 10.25 10.34 9.435 9.504 17,756,014 -0.82(-7.91%)
Aug 31, 2009 10.11 10.40 9.963 10.32 14,267,958 +0.02(+0.15%)
Aug 28, 2009 10.62 10.62 10.27 10.30 10,438,607 -0.09(-0.82%)
Aug 27, 2009 10.23 10.40 9.878 10.39 12,107,431 +0.16(+1.52%)
Aug 26, 2009 10.06 10.34 9.738 10.23 10,699,507 +0.28(+2.81%)
Aug 25, 2009 10.08 10.23 9.854 9.955 8,499,388 +0.10(+1.03%)
Aug 24, 2009 10.23 10.34 9.745 9.854 12,977,886 -0.14(-1.40%)
Aug 21, 2009 10.13 10.48 9.955 9.994 26,846,862 +0.07(+0.70%)
Aug 20, 2009 9.520 10.09 9.435 9.924 22,660,566 +0.46(+4.84%)
Aug 19, 2009 8.790 9.504 8.688 9.466 21,009,640 +0.51(+5.73%)
Aug 18, 2009 8.642 9.116 8.533 8.953 29,436,162 +0.99(+12.38%)
Aug 17, 2009 7.989 8.603 7.896 7.966 14,958,720 -0.40(-4.73%)
Aug 14, 2009 8.665 8.766 8.308 8.362 8,532,041 -0.30(-3.41%)
Aug 13, 2009 8.774 8.836 8.603 8.657 11,986,173 +0.14(+1.64%)
Aug 12, 2009 8.385 8.611 8.300 8.518 7,656,336 +0.15(+1.76%)
Aug 11, 2009 8.751 8.929 8.315 8.370 13,280,246 -0.11(-1.28%)
Aug 10, 2009 8.416 8.681 8.354 8.479 10,476,551 -0.02(-0.18%)
Aug 07, 2009 8.432 8.743 8.432 8.494 17,323,630 +0.25(+3.02%)
Aug 06, 2009 7.989 8.370 7.989 8.246 19,194,626 +0.26(+3.31%)
Aug 05, 2009 7.880 7.997 7.631 7.981 7,969,226 +0.24(+3.11%)
Aug 04, 2009 7.702 7.850 7.468 7.740 7,200,767 +0.16(+2.15%)
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.