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

6.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 9.551 9.625 9.198 9.232 16,054,090 -0.26(-2.78%)
Apr 29, 2010 9.349 9.714 9.318 9.497 18,442,760 +0.26(+2.86%)
Apr 28, 2010 9.170 9.334 9.038 9.232 28,424,506 +0.26(+2.86%)
Apr 27, 2010 9.256 9.365 8.867 8.976 20,537 -0.50(-5.25%)
Apr 26, 2010 9.388 9.792 9.326 9.473 45,349,652 +0.12(+1.25%)
Apr 23, 2010 8.595 9.458 8.587 9.357 44,510,500 +0.78(+9.16%)
Apr 22, 2010 8.168 8.607 8.137 8.572 15,433,629 +0.28(+3.37%)
Apr 21, 2010 8.246 8.315 8.113 8.292 11,466 +0.07(+0.85%)
Apr 20, 2010 8.230 8.331 8.199 8.222 12,276 +0.05(+0.57%)
Apr 19, 2010 8.129 8.323 8.028 8.176 9,527,893 -0.07(-0.85%)
Apr 16, 2010 8.292 8.525 8.148 8.246 15,448,554 -0.16(-1.85%)
Apr 15, 2010 8.378 8.432 8.315 8.401 9,535,134 -0.05(-0.64%)
Apr 14, 2010 8.385 8.502 8.370 8.455 9,258,853 +0.11(+1.30%)
Apr 13, 2010 8.393 8.463 8.292 8.347 7,183,245 -0.04(-0.46%)
Apr 12, 2010 8.401 8.471 8.354 8.385 6,200,234 -0.05(-0.55%)
Apr 09, 2010 8.331 8.440 8.176 8.432 8,901,583 +0.16(+1.97%)
Apr 08, 2010 8.082 8.323 7.989 8.269 9,824,582 +0.14(+1.72%)
Apr 07, 2010 8.479 8.432 8.113 8.129 13,591,665 -0.35(-4.12%)
Apr 06, 2010 8.370 8.541 8.292 8.479 8,847,688 +0.30(+3.71%)
Apr 05, 2010 8.098 8.409 8.082 8.176 11,457,026 +0.09(+1.15%)
Apr 01, 2010 7.981 8.082 8.082 8.082 19,346,824 +0.15(+1.86%)
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%)
Mar 01, 2010 7.484 7.608 7.445 7.515 9,243,789 +0.09(+1.15%)
Feb 26, 2010 7.391 7.468 7.328 7.430 11,159,265 +0.04(+0.53%)
Feb 25, 2010 7.235 7.391 7.173 7.391 11,653,546 +0.01(+0.11%)
Feb 24, 2010 7.391 7.468 7.344 7.383 5,373,679 -0.01(-0.11%)
Feb 23, 2010 7.608 7.608 7.305 7.391 15,175,022 -0.19(-2.56%)
Feb 22, 2010 7.639 7.678 7.546 7.585 5,685,439 -0.01(-0.10%)
Feb 19, 2010 7.336 7.593 7.305 7.593 8,831,471 +0.19(+2.63%)
Feb 18, 2010 7.453 7.507 7.344 7.398 14,553,139 -0.13(-1.75%)
Feb 17, 2010 7.639 7.694 7.492 7.531 7,842,114 -0.05(-0.62%)
Feb 16, 2010 7.569 7.663 7.476 7.577 8,786,683 +0.18(+2.42%)
Feb 12, 2010 7.328 7.398 7.398 7.398 7,645,414 -0.04(-0.52%)
Feb 11, 2010 7.367 7.492 7.290 7.437 7,936,969 +0.05(+0.74%)
Feb 10, 2010 7.367 7.437 7.204 7.383 10,226,174 +0.05(+0.64%)
Feb 09, 2010 7.484 7.585 7.274 7.336 21,453,582 +0.08(+1.07%)
Feb 08, 2010 7.181 7.546 7.126 7.259 13,365,481 -0.01(-0.11%)
Feb 05, 2010 6.917 7.297 6.862 7.266 30,778,850 +0.29(+4.12%)
Feb 04, 2010 7.274 7.297 6.955 6.979 13,489,970 -0.40(-5.47%)
Feb 03, 2010 7.468 7.468 7.235 7.383 10,758,814 -0.03(-0.42%)
Feb 02, 2010 7.585 7.694 7.398 7.414 11,966,466 +0.09(+1.27%)
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.