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

8.620 USD +0.030 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2010 8.780 8.860 8.570 8.640 6,734,902 -0.13(-1.48%)
Oct 29, 2010 8.760 8.890 8.730 8.770 5,266,228 -0.07(-0.79%)
Oct 28, 2010 8.790 8.860 8.660 8.840 8,273,383 +0.13(+1.49%)
Oct 27, 2010 8.560 8.720 8.450 8.710 11,551,734 +0.55(+6.74%)
Oct 25, 2010 8.250 8.390 8.140 8.160 8,946,232 -0.03(-0.37%)
Oct 22, 2010 8.120 8.210 8.060 8.190 5,045,141 +0.13(+1.61%)
Oct 21, 2010 8.090 8.270 7.930 8.060 9,332,890 +0.01(+0.12%)
Oct 20, 2010 7.750 8.130 7.750 8.050 13,033,076 +0.34(+4.41%)
Oct 19, 2010 7.700 7.920 7.640 7.710 10,437,983 -0.06(-0.77%)
Oct 18, 2010 7.860 7.880 7.700 7.770 11,784,090 -0.14(-1.77%)
Oct 15, 2010 8.130 8.130 7.850 7.910 14,934,435 -0.17(-2.10%)
Oct 14, 2010 8.150 8.210 8.050 8.080 7,145,194 -0.07(-0.86%)
Oct 13, 2010 8.210 8.300 8.110 8.150 15,223,262 +0.00(+0.00%)
Oct 12, 2010 8.110 8.200 8.020 8.150 8,362,009 +0.07(+0.87%)
Oct 11, 2010 8.080 8.230 8.000 8.080 15,100,954 -0.30(-3.58%)
Oct 08, 2010 8.380 8.400 8.160 8.380 5,004,450 +0.11(+1.33%)
Oct 07, 2010 8.540 8.540 8.238 8.270 10,624,445 -0.22(-2.59%)
Oct 06, 2010 8.460 8.530 8.410 8.490 5,011,738 +0.00(+0.00%)
Oct 05, 2010 8.430 8.540 8.350 8.490 1,000 +0.18(+2.17%)
Oct 04, 2010 8.500 8.550 8.290 8.310 12,762,973 -0.31(-3.60%)
Oct 01, 2010 8.620 8.670 8.510 8.620 6,978,953 +0.12(+1.41%)
Sep 30, 2010 8.640 8.750 8.480 8.500 6,290,069 -0.09(-1.05%)
Sep 29, 2010 8.680 8.710 8.530 8.590 17,656 -0.12(-1.38%)
Sep 28, 2010 8.680 8.790 8.580 8.710 8,761 +0.00(+0.00%)
Sep 27, 2010 8.780 9.010 8.620 8.710 10,164,696 +0.01(+0.11%)
Sep 24, 2010 8.530 8.740 8.470 8.700 13,560,351 +0.34(+4.07%)
Sep 23, 2010 8.410 8.510 8.320 8.360 9,304,757 -0.17(-1.99%)
Sep 22, 2010 8.400 8.540 8.360 8.530 7,608,773 +0.08(+0.95%)
Sep 21, 2010 8.520 8.540 8.300 8.450 130 +0.08(+0.96%)
Sep 20, 2010 8.340 8.470 8.180 8.370 22,326,864 +0.25(+3.08%)
Sep 17, 2010 8.120 8.350 8.060 8.120 7,578,619 -0.47(-5.47%)
Sep 15, 2010 8.550 8.620 8.430 8.590 10,844,860 -0.06(-0.69%)
Sep 14, 2010 8.580 8.740 8.500 8.650 5,596,446 -0.02(-0.23%)
Sep 13, 2010 8.590 8.730 8.580 8.670 7,766,862 +0.16(+1.88%)
Sep 10, 2010 8.550 8.620 8.480 8.510 6,119,107 +0.02(+0.24%)
Sep 09, 2010 8.470 8.685 8.470 8.490 6,990,067 -0.01(-0.12%)
Sep 08, 2010 8.510 8.650 8.450 8.500 14,413 +0.07(+0.83%)
Sep 07, 2010 8.590 8.660 8.430 8.430 29,677 -0.04(-0.47%)
Sep 03, 2010 8.320 8.540 8.270 8.470 12,436,044 +0.29(+3.55%)
Sep 02, 2010 8.140 8.350 8.040 8.180 5,384 +0.05(+0.62%)
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.