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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 7.414 7.461 7.049 7.142 21,091,880 -0.55(-7.17%)
Jan 28, 2010 7.694 7.748 7.608 7.694 27,544,292 +0.00(+0.00%)
Jan 27, 2010 7.904 7.919 7.212 7.694 63,241,984 -0.65(-7.74%)
Jan 26, 2010 8.059 8.486 7.927 8.339 11,752,943 +0.27(+3.37%)
Jan 25, 2010 8.393 8.448 8.043 8.067 13,035,653 -0.13(-1.61%)
Jan 22, 2010 8.479 8.595 8.144 8.199 21,671,752 -0.37(-4.26%)
Jan 21, 2010 9.023 9.093 8.541 8.564 22,160,026 -0.44(-4.92%)
Jan 20, 2010 9.139 9.225 8.929 9.007 8,354,061 -0.28(-3.01%)
Jan 19, 2010 9.217 9.295 9.054 9.287 7,668,766 +0.16(+1.70%)
Jan 15, 2010 9.256 9.131 9.131 9.131 12,442,327 -0.16(-1.67%)
Jan 14, 2010 9.442 9.497 9.085 9.287 14,392,050 -0.10(-1.08%)
Jan 13, 2010 9.380 9.442 9.232 9.388 8,423,538 -0.05(-0.49%)
Jan 12, 2010 9.504 9.536 9.365 9.435 5,221,497 -0.23(-2.33%)
Jan 11, 2010 9.644 9.753 9.435 9.660 10,207,311 +0.02(+0.16%)
Jan 08, 2010 9.691 9.707 9.582 9.644 4,191,900 -0.04(-0.40%)
Jan 07, 2010 9.458 9.753 9.458 9.683 6,498,784 +0.07(+0.73%)
Jan 06, 2010 9.660 9.761 9.512 9.613 8,589,453 -0.03(-0.32%)
Jan 05, 2010 9.668 9.776 9.497 9.644 9,187,035 +0.07(+0.73%)
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.