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

8.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 6.918 7.065 6.888 6.965 5,394,882 -0.05(-0.66%)
Nov 29, 2010 6.941 7.072 6.911 7.011 6,005,787 +0.02(+0.33%)
Nov 26, 2010 7.088 7.157 6.988 6.988 5,775,348 -0.20(-2.79%)
Nov 24, 2010 7.065 7.188 7.188 7.188 9,253,443 +0.27(+3.90%)
Nov 23, 2010 7.011 7.034 6.895 6.918 8,518,027 -0.24(-3.34%)
Nov 22, 2010 7.126 7.196 7.049 7.157 6,055,909 +0.00(+0.00%)
Nov 19, 2010 7.072 7.188 7.026 7.157 4,534,962 +0.10(+1.42%)
Nov 18, 2010 7.034 7.157 7.019 7.057 7,266,207 +0.17(+2.46%)
Nov 17, 2010 6.888 7.026 6.864 6.888 7,042,628 +0.04(+0.56%)
Nov 16, 2010 6.941 7.026 6.841 6.849 10,801,574 -0.20(-2.84%)
Nov 15, 2010 7.157 7.257 7.034 7.049 6,185,337 -0.09(-1.29%)
Nov 12, 2010 7.280 7.396 7.103 7.142 13,599,069 -0.22(-2.93%)
Nov 11, 2010 7.280 7.388 7.227 7.358 8,740,670 +0.00(+0.00%)
Nov 10, 2010 7.342 7.396 7.173 7.358 8,697,818 +0.07(+0.95%)
Nov 09, 2010 7.488 7.650 7.227 7.288 9,486,732 -0.05(-0.63%)
Nov 08, 2010 7.342 7.550 7.319 7.334 9,408,356 -0.11(-1.45%)
Nov 05, 2010 7.396 7.573 7.373 7.442 13,065,621 +0.01(+0.10%)
Nov 04, 2010 7.165 7.465 7.150 7.435 25,782,580 +0.35(+4.89%)
Nov 03, 2010 7.034 7.103 6.941 7.088 12,775,642 +0.05(+0.66%)
Nov 02, 2010 6.726 7.088 6.672 7.042 20,205,948 +0.39(+5.79%)
Nov 01, 2010 6.764 6.826 6.603 6.656 8,741,846 -0.10(-1.48%)
Oct 29, 2010 6.749 6.849 6.726 6.757 6,835,519 -0.05(-0.79%)
Oct 28, 2010 6.772 6.826 6.672 6.811 10,738,781 +0.10(+1.49%)
Oct 27, 2010 6.595 6.718 6.510 6.710 14,994,053 +0.42(+6.74%)
Oct 25, 2010 6.356 6.464 6.271 6.287 11,612,134 -0.02(-0.37%)
Oct 22, 2010 6.256 6.325 6.210 6.310 6,548,550 +0.10(+1.61%)
Oct 21, 2010 6.233 6.371 6.109 6.210 12,114,013 +0.01(+0.12%)
Oct 20, 2010 5.971 6.264 5.971 6.202 16,916,822 +0.26(+4.41%)
Oct 19, 2010 5.932 6.102 5.886 5.940 13,548,414 -0.05(-0.77%)
Oct 18, 2010 6.056 6.071 5.932 5.986 15,295,649 -0.11(-1.77%)
Oct 15, 2010 6.264 6.264 6.048 6.094 19,384,770 -0.13(-2.10%)
Oct 14, 2010 6.279 6.325 6.202 6.225 9,274,402 -0.05(-0.86%)
Oct 13, 2010 6.325 6.394 6.248 6.279 19,759,666 +0.00(+0.00%)
Oct 12, 2010 6.248 6.317 6.179 6.279 10,853,817 +0.05(+0.87%)
Oct 11, 2010 6.225 6.341 6.163 6.225 19,600,910 -0.23(-3.58%)
Oct 08, 2010 6.456 6.472 6.287 6.456 6,495,734 +0.08(+1.33%)
Oct 07, 2010 6.579 6.579 6.347 6.371 13,790,440 -0.17(-2.59%)
Oct 06, 2010 6.518 6.572 6.479 6.541 6,505,193 +0.00(+0.00%)
Oct 05, 2010 6.495 6.579 6.433 6.541 1,297 +0.14(+2.17%)
Oct 04, 2010 6.549 6.587 6.387 6.402 16,566,231 -0.24(-3.60%)
Oct 01, 2010 6.641 6.680 6.556 6.641 9,058,622 +0.09(+1.41%)
Sep 30, 2010 6.656 6.741 6.533 6.549 8,164,456 -0.07(-1.05%)
Sep 29, 2010 6.687 6.710 6.572 6.618 22,917 -0.09(-1.38%)
Sep 28, 2010 6.687 6.772 6.610 6.710 11,371 +0.00(+0.00%)
Sep 27, 2010 6.764 6.941 6.641 6.710 13,193,690 +0.01(+0.12%)
Sep 24, 2010 6.572 6.733 6.525 6.703 17,601,222 +0.26(+4.07%)
Sep 23, 2010 6.479 6.556 6.410 6.441 12,077,496 -0.13(-1.99%)
Sep 22, 2010 6.472 6.579 6.441 6.572 9,876,123 +0.06(+0.95%)
Sep 21, 2010 6.564 6.579 6.394 6.510 168 +0.06(+0.96%)
Sep 20, 2010 6.425 6.525 6.302 6.448 28,980,082 +0.19(+3.08%)
Sep 17, 2010 6.256 6.433 6.210 6.256 9,836,984 -0.36(-5.47%)
Sep 15, 2010 6.587 6.641 6.495 6.618 14,076,537 -0.05(-0.69%)
Sep 14, 2010 6.610 6.733 6.549 6.664 7,264,139 -0.02(-0.23%)
Sep 13, 2010 6.618 6.726 6.610 6.680 10,081,321 +0.12(+1.88%)
Sep 10, 2010 6.587 6.641 6.533 6.556 7,942,549 +0.02(+0.24%)
Sep 09, 2010 6.525 6.691 6.525 6.541 9,073,048 -0.01(-0.12%)
Sep 08, 2010 6.556 6.664 6.510 6.549 18,707 +0.05(+0.83%)
Sep 07, 2010 6.618 6.672 6.495 6.495 38,520 -0.03(-0.47%)
Sep 03, 2010 6.410 6.579 6.371 6.525 16,141,880 +0.22(+3.55%)
Sep 02, 2010 6.271 6.433 6.194 6.302 6,988 +0.04(+0.61%)
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.