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 (%)
Nov 30, 2009 11.00 11.34 10.81 11.29 8,399,921 +0.31(+2.82%)
Nov 27, 2009 10.55 11.06 10.54 10.98 6,704,744 -0.25(-2.23%)
Nov 25, 2009 11.19 11.30 11.16 11.23 4,489,731 +0.08(+0.72%)
Nov 24, 2009 11.34 11.35 11.09 11.15 7,854,561 -0.19(-1.68%)
Nov 23, 2009 11.30 11.44 11.19 11.34 8,194,796 +0.25(+2.25%)
Nov 20, 2009 11.07 11.15 10.95 11.09 5,872,765 -0.09(-0.81%)
Nov 19, 2009 11.44 11.47 11.00 11.18 13,792,482 -0.41(-3.54%)
Nov 18, 2009 11.75 11.80 11.49 11.59 9,446,695 -0.14(-1.19%)
Nov 17, 2009 11.76 11.93 11.61 11.73 11,499,963 -0.26(-2.17%)
Nov 16, 2009 11.90 12.04 11.77 11.99 12,541,839 +0.42(+3.63%)
Nov 13, 2009 11.32 11.69 11.30 11.57 5,752,472 +0.20(+1.76%)
Nov 12, 2009 11.80 11.96 11.24 11.37 7,709,134 -0.51(-4.29%)
Nov 11, 2009 11.75 12.03 11.67 11.88 10,804,250 +0.32(+2.77%)
Nov 10, 2009 11.71 11.90 11.40 11.56 12,061,898 -0.22(-1.87%)
Nov 09, 2009 11.12 11.94 11.12 11.78 8,823,648 +0.75(+6.80%)
Nov 06, 2009 10.62 11.16 10.62 11.03 6,977,430 +0.17(+1.57%)
Nov 05, 2009 11.07 11.20 10.80 10.86 9,574,342 -0.07(-0.64%)
Nov 04, 2009 10.66 11.36 10.66 10.93 19,343,353 +0.32(+3.02%)
Nov 03, 2009 10.12 10.70 10.11 10.61 11,615,954 +0.28(+2.71%)
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.