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

6.380 -0.060 (-0.93%)
Streaming Delayed Price Updated: 9:56 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 8.067 8.082 7.911 7.935 15,515,171 -0.15(-1.83%)
Mar 30, 2010 8.028 8.137 7.935 8.082 9,346,465 +0.05(+0.68%)
Mar 29, 2010 7.966 8.051 7.818 8.028 10,961,716 +0.22(+2.79%)
Mar 26, 2010 7.904 7.919 7.694 7.810 17,877,200 +0.00(+0.00%)
Mar 25, 2010 8.144 8.323 7.779 7.810 52,196,580 -0.32(-3.92%)
Mar 24, 2010 8.300 8.463 8.090 8.129 33,795,788 -0.42(-4.91%)
Mar 23, 2010 8.448 8.587 8.362 8.549 7,906,071 +0.12(+1.48%)
Mar 22, 2010 8.129 8.455 7.981 8.424 7,747,256 +0.16(+1.88%)
Mar 19, 2010 8.315 8.323 8.098 8.269 7,560,316 -0.05(-0.65%)
Mar 18, 2010 8.463 8.463 8.238 8.323 8,441,442 -0.07(-0.83%)
Mar 17, 2010 8.160 8.510 8.137 8.393 13,871,797 +0.26(+3.25%)
Mar 16, 2010 8.067 8.129 8.020 8.129 4,443,900 +0.13(+1.65%)
Mar 15, 2010 7.951 7.997 7.888 7.997 5,608,058 -0.13(-1.63%)
Mar 12, 2010 8.129 8.152 8.036 8.129 6,758,828 +0.05(+0.58%)
Mar 11, 2010 7.966 8.098 7.865 8.082 5,467,266 +0.10(+1.27%)
Mar 10, 2010 8.098 8.191 7.888 7.981 9,164,649 -0.10(-1.25%)
Mar 09, 2010 7.865 8.230 7.865 8.082 9,118,438 +0.10(+1.27%)
Mar 08, 2010 7.966 8.043 7.919 7.981 9,134,194 +0.10(+1.28%)
Mar 05, 2010 7.826 7.935 7.733 7.880 9,237,845 +0.22(+2.84%)
Mar 04, 2010 7.849 7.919 7.616 7.663 9,158,653 -0.17(-2.18%)
Mar 03, 2010 7.655 7.834 7.593 7.834 9,527,141 +0.28(+3.70%)
Mar 02, 2010 7.562 7.632 7.515 7.554 7,044,095 +0.04(+0.52%)
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.