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

8.960 +0.110 (+1.24%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 21.48 21.51 21.01 21.07 6,227,687 -0.21(-1.01%)
May 29, 2008 21.67 21.88 21.19 21.28 9,027,289 -0.79(-3.59%)
May 28, 2008 22.40 22.51 21.62 22.08 9,855,914 -0.64(-2.84%)
May 27, 2008 22.91 22.93 22.42 22.72 3,856,365 -0.10(-0.45%)
May 26, 2008 22.95 23.01 22.48 22.82 0 +0.00(+0.00%)
May 23, 2008 22.95 23.01 22.48 22.82 4,297,684 -0.30(-1.31%)
May 22, 2008 23.11 23.17 22.80 23.13 3,898,435 +0.27(+1.20%)
May 21, 2008 23.40 23.53 22.78 22.85 6,965,952 -0.30(-1.31%)
May 20, 2008 23.40 23.56 22.81 23.16 6,141,579 -0.45(-1.91%)
May 19, 2008 23.05 24.16 22.92 23.61 12,748,156 +0.81(+3.54%)
May 16, 2008 22.07 22.93 21.98 22.80 8,984,468 +0.90(+4.09%)
May 15, 2008 21.71 22.00 21.45 21.91 5,324,297 +0.50(+2.32%)
May 14, 2008 21.08 21.81 21.08 21.41 7,744,492 +0.29(+1.37%)
May 13, 2008 21.31 21.31 20.92 21.12 4,769,700 +0.06(+0.28%)
May 12, 2008 21.36 21.36 20.80 21.06 5,680,712 -0.06(-0.28%)
May 09, 2008 21.09 21.19 20.85 21.12 2,502,623 +0.05(+0.25%)
May 08, 2008 21.11 21.40 20.64 21.07 5,551,975 +0.23(+1.10%)
May 07, 2008 21.56 21.67 20.76 20.84 7,974,574 -0.72(-3.33%)
May 06, 2008 20.88 21.83 20.67 21.56 9,210,344 +0.27(+1.29%)
May 05, 2008 20.90 21.38 20.68 21.28 7,696,053 +0.54(+2.61%)
May 02, 2008 20.99 21.00 20.50 20.74 5,331,396 +0.09(+0.43%)
May 01, 2008 20.68 20.98 20.21 20.65 5,070,825 +0.17(+0.83%)
Apr 30, 2008 20.33 20.95 20.30 20.48 5,633,457 +0.25(+1.24%)
Apr 29, 2008 20.55 20.55 20.13 20.23 5,533,961 -0.33(-1.62%)
Apr 28, 2008 20.75 21.00 20.47 20.56 6,763,627 -0.20(-0.96%)
Apr 25, 2008 20.73 20.99 20.00 20.76 4,491,018 +0.32(+1.56%)
Apr 24, 2008 20.00 20.74 19.82 20.45 5,263,479 +0.48(+2.41%)
Apr 23, 2008 20.73 20.73 19.78 19.96 5,944,602 -0.66(-3.20%)
Apr 22, 2008 20.43 20.93 20.19 20.62 7,606,556 +0.34(+1.68%)
Apr 21, 2008 19.78 20.39 19.78 20.28 6,497,041 +0.48(+2.43%)
Apr 18, 2008 19.59 20.05 19.59 19.80 5,990,941 +0.39(+1.98%)
Apr 17, 2008 19.20 19.55 19.15 19.42 4,891,037 +0.11(+0.58%)
Apr 16, 2008 19.30 19.63 19.04 19.30 5,061,438 +0.21(+1.09%)
Apr 15, 2008 19.02 19.20 18.90 19.10 4,198,773 +0.09(+0.47%)
Apr 14, 2008 19.33 19.33 18.82 19.01 5,387,667 -0.28(-1.46%)
Apr 11, 2008 19.62 19.93 19.22 19.29 4,319,235 -0.53(-2.65%)
Apr 10, 2008 19.82 19.82 19.27 19.82 4,900,465 +0.24(+1.25%)
Apr 09, 2008 19.74 20.09 19.49 19.57 3,890,318 -0.41(-2.08%)
Apr 08, 2008 19.82 20.23 19.78 19.99 5,188,481 -0.28(-1.39%)
Apr 07, 2008 19.91 20.64 19.59 20.27 12,056,070 +0.77(+3.95%)
Apr 04, 2008 19.82 20.16 19.39 19.50 9,050,650 -0.86(-4.22%)
Apr 03, 2008 20.14 20.38 19.93 20.36 4,978,295 -0.01(-0.07%)
Apr 02, 2008 20.74 20.74 19.96 20.37 6,742,837 -0.03(-0.15%)
Apr 01, 2008 19.88 20.49 19.53 20.40 11,220,209 +1.05(+5.44%)
Mar 31, 2008 19.18 19.70 18.82 19.35 7,271,192 +0.18(+0.93%)
Mar 28, 2008 19.85 20.06 19.08 19.17 9,642,193 -0.67(-3.36%)
Mar 27, 2008 20.00 20.24 19.82 19.84 5,741,991 +0.01(+0.04%)
Mar 26, 2008 20.30 20.30 19.70 19.83 4,432,869 -0.27(-1.33%)
Mar 25, 2008 19.70 20.11 19.55 20.10 5,586,070 +0.38(+1.92%)
Mar 24, 2008 18.90 19.93 18.90 19.72 10,347,878 +1.03(+5.51%)
Mar 21, 2008 18.68 18.74 18.16 18.69 6,294,520 +0.00(+0.00%)
Mar 20, 2008 18.68 18.74 18.16 18.69 6,260,772 +0.34(+1.86%)
Mar 19, 2008 19.28 19.38 18.25 18.35 8,662,689 -0.85(-4.44%)
Mar 18, 2008 18.51 19.26 18.48 19.20 11,281,976 +1.29(+7.20%)
Mar 17, 2008 18.52 18.63 17.10 17.91 13,098,739 -1.41(-7.29%)
Mar 14, 2008 20.45 20.45 18.75 19.32 21,330,220 -1.57(-7.52%)
Mar 13, 2008 19.64 20.96 19.63 20.89 9,732,958 +0.81(+4.06%)
Mar 12, 2008 19.99 20.42 19.71 20.08 10,057,453 +0.30(+1.50%)
Mar 11, 2008 19.26 19.85 19.04 19.78 9,346,909 +1.16(+6.21%)
Mar 10, 2008 19.13 19.21 18.40 18.62 6,292,110 -0.01(-0.04%)
Mar 07, 2008 18.96 19.05 18.39 18.63 9,549,485 -0.39(-2.06%)
Mar 06, 2008 20.22 20.22 18.99 19.02 7,465,318 -1.02(-5.10%)
Mar 05, 2008 19.80 20.37 19.80 20.05 8,521,560 +0.06(+0.30%)
Mar 04, 2008 20.02 20.36 19.70 19.99 7,426,475 -0.30(-1.46%)
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.