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

8.310 USD +0.080 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 28.84 28.95 28.25 28.61 3,259,063 +0.48(+1.71%)
Nov 29, 2007 28.21 28.58 27.66 28.13 4,485,976 -0.24(-0.85%)
Nov 28, 2007 26.53 28.80 26.42 28.37 8,005,695 +2.22(+8.49%)
Nov 27, 2007 26.53 26.53 25.58 26.15 3,089,255 +0.41(+1.59%)
Nov 26, 2007 26.28 26.50 25.67 25.74 3,457,694 -0.17(-0.66%)
Nov 23, 2007 25.98 26.12 25.50 25.91 1,208,517 +0.45(+1.77%)
Nov 21, 2007 25.08 26.03 25.08 25.46 3,879,700 -0.40(-1.55%)
Nov 20, 2007 25.08 26.05 25.08 25.86 4,024,558 +0.47(+1.85%)
Nov 19, 2007 26.00 26.10 24.81 25.39 4,398,578 -0.73(-2.79%)
Nov 16, 2007 26.94 26.94 25.78 26.12 3,687,047 -0.31(-1.17%)
Nov 15, 2007 26.66 26.97 26.09 26.43 4,075,611 -0.61(-2.26%)
Nov 14, 2007 27.95 28.16 26.95 27.04 4,322,640 -0.36(-1.31%)
Nov 13, 2007 26.00 27.70 26.00 27.40 4,031,261 +1.61(+6.24%)
Nov 12, 2007 27.00 27.00 25.63 25.79 4,927,595 -1.06(-3.95%)
Nov 09, 2007 26.70 27.51 26.17 26.85 6,094,597 +0.15(+0.56%)
Nov 08, 2007 27.00 27.78 26.28 26.70 6,993,587 -0.47(-1.73%)
Nov 07, 2007 28.00 28.00 26.81 27.17 9,046,593 -0.87(-3.10%)
Nov 06, 2007 28.89 28.89 27.54 28.04 4,403,113 +0.21(+0.75%)
Nov 05, 2007 28.50 28.52 27.50 27.83 3,896,319 -0.66(-2.32%)
Nov 02, 2007 29.50 29.60 28.00 28.49 6,019,900 -0.63(-2.16%)
Nov 01, 2007 30.19 30.41 29.01 29.12 4,495,400 -1.55(-5.05%)
Oct 31, 2007 30.29 30.89 29.94 30.67 3,432,320 +0.71(+2.37%)
Oct 30, 2007 30.49 30.66 29.74 29.96 3,415,900 -0.74(-2.41%)
Oct 29, 2007 30.70 31.09 29.61 30.70 3,587,200 +0.29(+0.95%)
Oct 26, 2007 29.80 30.58 29.12 30.41 5,874,700 +0.70(+2.36%)
Oct 25, 2007 29.71 30.17 29.07 29.71 6,331,900 +0.04(+0.13%)
Oct 24, 2007 29.65 29.77 28.70 29.67 6,677,300 -0.10(-0.34%)
Oct 23, 2007 29.88 30.14 29.52 29.77 3,634,700 +0.35(+1.19%)
Oct 22, 2007 29.75 29.75 29.13 29.42 5,563,200 -0.50(-1.67%)
Oct 19, 2007 31.28 31.40 29.85 29.92 6,476,634 -1.33(-4.26%)
Oct 18, 2007 31.70 31.95 31.00 31.25 6,508,600 -1.08(-3.34%)
Oct 17, 2007 32.90 32.98 31.95 32.33 3,803,900 -0.22(-0.68%)
Oct 16, 2007 32.52 32.85 32.40 32.55 3,593,430 -0.34(-1.03%)
Oct 15, 2007 33.40 33.40 32.75 32.89 2,970,800 -0.40(-1.20%)
Oct 12, 2007 32.79 33.38 32.60 33.29 3,021,302 +0.79(+2.43%)
Oct 11, 2007 32.76 33.30 32.27 32.50 5,015,800 +0.06(+0.18%)
Oct 10, 2007 32.50 32.82 32.00 32.44 2,432,400 -0.37(-1.13%)
Oct 09, 2007 32.81 33.08 32.50 32.81 2,448,099 +0.12(+0.37%)
Oct 08, 2007 32.85 33.00 32.42 32.69 2,052,900 -0.21(-0.64%)
Oct 05, 2007 32.60 33.40 32.28 32.90 3,455,700 +0.84(+2.62%)
Oct 04, 2007 31.90 32.38 31.00 32.06 4,105,000 +0.14(+0.44%)
Oct 03, 2007 32.45 32.90 31.67 31.92 4,150,100 -0.53(-1.63%)
Oct 02, 2007 30.84 32.67 30.75 32.45 8,645,200 +1.86(+6.08%)
Oct 01, 2007 30.07 31.05 30.02 30.59 5,432,300 +0.67(+2.24%)
Sep 28, 2007 29.30 30.21 29.07 29.92 5,316,000 +0.58(+1.98%)
Sep 27, 2007 28.38 29.81 28.38 29.34 7,690,000 +0.92(+3.24%)
Sep 26, 2007 29.02 29.60 28.27 28.42 4,205,800 -0.51(-1.76%)
Sep 25, 2007 29.10 29.10 28.50 28.93 5,046,700 -0.02(-0.07%)
Sep 24, 2007 29.35 29.49 28.80 28.95 4,600,000 -0.33(-1.13%)
Sep 21, 2007 29.83 30.05 29.15 29.28 4,961,900 -0.11(-0.37%)
Sep 20, 2007 29.38 29.89 29.15 29.39 5,377,500 -0.18(-0.61%)
Sep 19, 2007 30.43 30.63 29.27 29.57 6,983,875 -0.38(-1.27%)
Sep 18, 2007 28.60 30.07 28.55 29.95 10,251,200 +1.51(+5.31%)
Sep 17, 2007 29.47 29.56 28.30 28.44 7,769,400 -0.73(-2.50%)
Sep 14, 2007 29.60 29.61 28.94 29.17 9,444,006 -0.87(-2.90%)
Sep 13, 2007 29.76 30.29 29.50 30.04 4,736,100 +0.30(+1.01%)
Sep 12, 2007 29.61 29.95 29.21 29.74 6,713,300 -0.26(-0.87%)
Sep 11, 2007 28.51 30.34 28.48 30.00 6,164,900 +0.09(+0.30%)
Sep 10, 2007 31.30 31.38 29.90 29.91 3,829,800 -1.07(-3.45%)
Sep 07, 2007 31.57 31.88 30.52 30.98 4,160,400 -1.27(-3.94%)
Sep 06, 2007 32.99 32.99 32.18 32.25 2,157,500 -0.02(-0.06%)
Sep 05, 2007 32.50 32.52 31.78 32.27 3,619,900 -0.50(-1.53%)
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.