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

6.350 +0.170 (+2.75%)
Streaming Delayed Price Updated: 10:18 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 5.515 5.642 5.515 5.589 16,753,370 +0.10(+1.77%)
Apr 29, 2009 5.455 5.754 5.380 5.492 19,441,286 +0.04(+0.69%)
Apr 28, 2009 5.500 5.657 5.395 5.455 14,572,370 -0.18(-3.18%)
Apr 27, 2009 5.784 5.791 5.462 5.634 18,697,374 -0.44(-7.26%)
Apr 24, 2009 5.873 6.180 5.829 6.075 16,435,484 +0.28(+4.77%)
Apr 23, 2009 5.881 5.978 5.657 5.799 13,995,167 -0.01(-0.13%)
Apr 22, 2009 5.724 6.023 5.716 5.806 14,562,491 -0.01(-0.13%)
Apr 21, 2009 5.612 5.941 5.447 5.814 12,290,449 +0.16(+2.91%)
Apr 20, 2009 6.210 6.232 5.612 5.649 15,155,467 -0.69(-10.95%)
Apr 17, 2009 6.113 6.449 6.000 6.344 13,499,216 +0.20(+3.28%)
Apr 16, 2009 5.978 6.247 5.829 6.142 14,765,323 +0.24(+4.05%)
Apr 15, 2009 5.776 5.978 5.687 5.903 9,951,389 +0.10(+1.67%)
Apr 14, 2009 5.986 6.337 5.791 5.806 11,493,963 -0.27(-4.43%)
Apr 13, 2009 5.687 6.142 5.687 6.075 8,812,230 -0.01(-0.12%)
Apr 09, 2009 5.716 6.195 5.642 6.083 12,369,038 +0.52(+9.41%)
Apr 08, 2009 5.537 5.619 5.418 5.560 9,138,837 +0.06(+1.09%)
Apr 07, 2009 5.462 5.575 5.283 5.500 9,403,448 -0.04(-0.67%)
Apr 06, 2009 5.567 5.567 5.268 5.537 9,410,966 -0.04(-0.80%)
Apr 03, 2009 5.530 5.642 5.403 5.582 11,900,310 +0.01(+0.13%)
Apr 02, 2009 5.216 5.941 5.216 5.575 29,441,548 +0.61(+12.35%)
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.