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

8.610 USD +0.690 (+8.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 35.08 35.08 33.80 34.01 4,755,000 -0.22(-0.64%)
Feb 27, 2007 35.38 35.38 32.40 34.23 7,725,600 -2.31(-6.32%)
Feb 26, 2007 36.99 37.07 36.20 36.54 2,100,650 -0.06(-0.16%)
Feb 23, 2007 37.43 37.50 36.43 36.60 2,661,000 -0.83(-2.22%)
Feb 22, 2007 37.75 38.01 37.20 37.43 3,034,700 -0.15(-0.40%)
Feb 21, 2007 36.40 37.72 36.32 37.58 3,538,900 +0.70(+1.90%)
Feb 20, 2007 37.21 37.21 36.44 36.88 2,030,700 +0.38(+1.04%)
Feb 16, 2007 36.81 36.81 36.28 36.50 1,173,200 -0.31(-0.84%)
Feb 15, 2007 36.98 37.09 36.53 36.81 1,700,800 -0.14(-0.38%)
Feb 14, 2007 35.88 37.14 35.72 36.95 2,957,614 +1.27(+3.56%)
Feb 13, 2007 35.52 35.91 35.36 35.68 2,403,694 +0.33(+0.93%)
Feb 12, 2007 35.82 35.83 35.12 35.35 2,354,505 -0.47(-1.31%)
Feb 09, 2007 36.53 36.85 35.80 35.82 2,216,800 -0.68(-1.86%)
Feb 08, 2007 36.33 36.63 35.87 36.50 1,670,400 -0.17(-0.46%)
Feb 07, 2007 36.65 36.92 36.23 36.67 1,931,800 +0.31(+0.85%)
Feb 06, 2007 36.10 36.44 35.75 36.36 1,281,000 +0.49(+1.37%)
Feb 05, 2007 36.50 36.50 35.85 35.87 1,186,600 -0.57(-1.56%)
Feb 02, 2007 36.40 36.44 35.61 36.44 1,925,200 +0.52(+1.45%)
Feb 01, 2007 35.67 36.27 35.62 35.92 2,550,600 +0.54(+1.53%)
Jan 31, 2007 34.95 35.49 34.65 35.38 3,069,900 +0.48(+1.38%)
Jan 30, 2007 34.07 35.23 33.98 34.90 2,725,700 +1.05(+3.10%)
Jan 29, 2007 34.28 34.62 33.83 33.85 3,800,100 -0.55(-1.60%)
Jan 26, 2007 34.75 34.94 34.06 34.40 3,953,100 -0.01(-0.03%)
Jan 25, 2007 35.75 35.92 34.27 34.41 2,779,100 -1.51(-4.20%)
Jan 24, 2007 35.93 36.37 35.61 35.92 2,892,900 +0.23(+0.64%)
Jan 23, 2007 35.16 35.78 34.86 35.69 2,101,500 +0.59(+1.68%)
Jan 22, 2007 35.00 35.10 34.39 35.10 1,769,700 +0.10(+0.29%)
Jan 19, 2007 34.81 35.05 34.28 35.00 1,475,200 +0.20(+0.57%)
Jan 18, 2007 34.80 35.06 34.42 34.80 2,466,100 -0.02(-0.06%)
Jan 17, 2007 33.84 34.96 33.66 34.82 2,730,600 +0.88(+2.59%)
Jan 16, 2007 33.50 33.96 33.34 33.94 1,664,900 +0.61(+1.83%)
Jan 12, 2007 32.98 33.36 32.75 33.33 2,021,100 +0.17(+0.51%)
Jan 11, 2007 32.75 33.47 32.46 33.16 2,584,900 +0.36(+1.10%)
Jan 10, 2007 32.04 32.89 31.71 32.80 2,974,800 +0.40(+1.23%)
Jan 09, 2007 33.38 33.70 32.30 32.40 3,710,100 -0.90(-2.70%)
Jan 08, 2007 33.29 33.41 32.62 33.30 2,276,400 +0.16(+0.48%)
Jan 05, 2007 33.60 33.62 32.84 33.14 2,125,200 -0.57(-1.69%)
Jan 04, 2007 34.02 34.10 33.61 33.71 1,696,200 -0.31(-0.91%)
Jan 03, 2007 34.00 34.33 33.69 34.02 3,256,900 +0.14(+0.41%)
Dec 29, 2006 33.61 33.97 33.53 33.88 1,436,300 +0.22(+0.65%)
Dec 28, 2006 33.41 33.89 33.24 33.66 1,435,800 +0.24(+0.72%)
Dec 27, 2006 32.50 33.44 32.40 33.42 1,669,600 +0.98(+3.02%)
Dec 26, 2006 32.02 32.60 32.02 32.44 1,355,300 +0.28(+0.87%)
Dec 22, 2006 32.68 32.69 32.00 32.16 2,265,100 -0.52(-1.59%)
Dec 21, 2006 32.87 32.96 32.34 32.68 1,615,400 -0.08(-0.24%)
Dec 20, 2006 33.16 33.42 32.70 32.76 2,514,700 -0.37(-1.12%)
Dec 19, 2006 33.55 33.55 32.54 33.13 2,438,800 -0.49(-1.46%)
Dec 18, 2006 33.63 33.99 33.49 33.62 2,369,500 +0.00(+0.00%)
Dec 15, 2006 33.25 33.69 32.95 33.62 2,350,900 +0.50(+1.51%)
Dec 14, 2006 32.99 33.13 32.75 33.12 1,681,100 +0.48(+1.47%)
Dec 13, 2006 32.50 32.93 32.39 32.64 1,653,100 +0.11(+0.34%)
Dec 12, 2006 32.60 32.66 32.03 32.53 2,456,900 +0.27(+0.84%)
Dec 11, 2006 32.01 32.32 32.01 32.26 1,671,000 +0.15(+0.47%)
Dec 08, 2006 32.37 32.58 31.99 32.11 2,657,800 -0.13(-0.40%)
Dec 07, 2006 32.50 32.93 32.15 32.24 1,597,300 -0.50(-1.53%)
Dec 06, 2006 32.80 32.95 32.35 32.74 1,852,300 -0.17(-0.52%)
Dec 05, 2006 32.60 33.05 32.44 32.91 2,782,100 +0.31(+0.95%)
Dec 04, 2006 32.27 32.65 32.25 32.60 2,073,000 +0.28(+0.87%)
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.