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

6.360 +0.180 (+2.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 8.308 8.393 8.284 8.323 2,647,539 -0.02(-0.19%)
Dec 30, 2010 8.354 8.401 8.323 8.339 3,489,719 -0.02(-0.28%)
Dec 29, 2010 8.269 8.444 8.253 8.362 5,885,051 +0.16(+1.89%)
Dec 28, 2010 8.230 8.292 8.191 8.207 3,368,099 -0.01(-0.09%)
Dec 27, 2010 8.207 8.277 8.176 8.214 3,021,670 -0.05(-0.56%)
Dec 23, 2010 8.362 8.393 8.207 8.261 4,970,806 -0.08(-0.93%)
Dec 22, 2010 8.315 8.486 8.315 8.339 8,949,392 -0.11(-1.29%)
Dec 21, 2010 8.020 8.510 8.020 8.448 19,444,848 +0.52(+6.57%)
Dec 20, 2010 7.841 8.028 7.810 7.927 9,288,892 +0.09(+1.09%)
Dec 17, 2010 7.826 7.880 7.779 7.841 4,968,132 +0.02(+0.20%)
Dec 16, 2010 7.756 7.849 7.725 7.826 5,865,182 +0.10(+1.31%)
Dec 15, 2010 7.756 7.888 7.647 7.725 9,487,385 -0.10(-1.29%)
Dec 14, 2010 7.771 7.927 7.725 7.826 8,643,013 +0.09(+1.10%)
Dec 13, 2010 7.678 7.818 7.663 7.740 9,800,928 +0.13(+1.74%)
Dec 10, 2010 7.678 7.694 7.600 7.608 6,500,345 -0.08(-1.01%)
Dec 09, 2010 7.702 7.740 7.593 7.686 4,406,436 +0.03(+0.41%)
Dec 08, 2010 7.702 7.779 7.608 7.655 9,426,278 -0.05(-0.61%)
Dec 07, 2010 7.787 7.841 7.678 7.702 10,694,975 +0.19(+2.59%)
Dec 06, 2010 7.531 7.694 7.437 7.507 9,227,549 -0.05(-0.62%)
Dec 03, 2010 7.367 7.562 7.336 7.554 8,642,527 +0.11(+1.46%)
Dec 02, 2010 7.072 7.480 7.072 7.445 14,721,054 +0.30(+4.13%)
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.