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

7.880 USD -0.710 (-8.27%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 8.770 8.800 8.610 8.680 10,809,826 -0.01(-0.12%)
Apr 28, 2011 8.650 8.710 8.530 8.690 14,380,465 +0.07(+0.81%)
Apr 27, 2011 8.760 8.790 8.570 8.620 14,450,983 -0.11(-1.26%)
Apr 26, 2011 8.810 8.860 8.660 8.730 12,596,150 -0.06(-0.68%)
Apr 25, 2011 8.810 8.860 8.740 8.790 8,246,903 -0.06(-0.68%)
Apr 21, 2011 8.780 8.870 8.640 8.850 8,184,517 +0.17(+1.96%)
Apr 20, 2011 8.720 8.820 8.640 8.680 10,624,375 +0.10(+1.17%)
Apr 19, 2011 8.530 8.590 8.410 8.580 13,751,280 +0.14(+1.66%)
Apr 18, 2011 8.750 8.810 8.430 8.440 29,325,923 -0.42(-4.74%)
Apr 15, 2011 8.730 8.860 8.640 8.860 7,274,601 +0.10(+1.14%)
Apr 14, 2011 9.090 9.090 8.680 8.760 8,271,625 +0.05(+0.57%)
Apr 13, 2011 8.710 8.780 8.520 8.710 8,599,948 +0.09(+1.04%)
Apr 12, 2011 8.570 8.680 8.490 8.620 11,853,773 -0.06(-0.69%)
Apr 11, 2011 8.930 8.980 8.631 8.680 17,008,775 -0.16(-1.81%)
Apr 08, 2011 9.200 9.200 8.780 8.840 9,676,705 -0.22(-2.43%)
Apr 07, 2011 9.260 9.260 9.000 9.060 10,656,936 -0.14(-1.52%)
Apr 06, 2011 9.150 9.250 9.150 9.200 5,064,251 +0.03(+0.33%)
Apr 05, 2011 9.120 9.200 9.080 9.170 8,085,446 -0.02(-0.22%)
Apr 04, 2011 9.220 9.290 9.120 9.190 7,487,711 +0.01(+0.11%)
Apr 01, 2011 9.110 9.270 8.980 9.180 14,769,440 +0.25(+2.80%)
Mar 31, 2011 8.950 9.000 8.870 8.930 7,603,587 -0.05(-0.56%)
Mar 30, 2011 9.000 9.090 8.910 8.980 11,021,977 +0.07(+0.79%)
Mar 29, 2011 8.910 8.950 8.760 8.910 9,342,798 +0.06(+0.68%)
Mar 28, 2011 8.880 8.960 8.800 8.850 9,040,402 +0.04(+0.45%)
Mar 25, 2011 8.850 8.907 8.660 8.810 20,596,706 -0.23(-2.54%)
Mar 24, 2011 8.720 9.230 8.720 9.040 54,363,599 +0.37(+4.27%)
Mar 23, 2011 8.660 8.720 8.560 8.670 10,209,485 -0.01(-0.12%)
Mar 22, 2011 8.760 8.790 8.560 8.680 10,825,616 -0.03(-0.34%)
Mar 21, 2011 8.730 8.770 8.680 8.710 7,237,481 +0.13(+1.52%)
Mar 18, 2011 8.590 8.610 8.495 8.580 5,740,356 +0.11(+1.30%)
Mar 17, 2011 8.690 8.690 8.450 8.470 10,125,717 -0.03(-0.35%)
Mar 16, 2011 8.760 8.790 8.340 8.500 18,842,600 -0.30(-3.41%)
Mar 15, 2011 8.700 8.850 8.690 8.800 18,343,673 -0.06(-0.68%)
Mar 14, 2011 8.710 8.991 8.630 8.860 17,195,471 +0.08(+0.91%)
Mar 11, 2011 8.520 8.830 8.510 8.780 27,763,136 +0.18(+2.09%)
Mar 10, 2011 8.680 8.770 8.440 8.600 62,252,303 -0.08(-0.92%)
Mar 09, 2011 8.730 8.800 8.540 8.680 44,212,264 -0.21(-2.36%)
Mar 08, 2011 8.670 8.980 8.620 8.890 7,075,023 +0.15(+1.72%)
Mar 07, 2011 8.870 8.910 8.660 8.740 5,122,216 -0.15(-1.69%)
Mar 04, 2011 8.890 8.960 8.750 8.890 10,872,401 +0.01(+0.11%)
Mar 03, 2011 8.940 9.070 8.850 8.880 6,555,102 +0.04(+0.45%)
Mar 02, 2011 8.810 9.050 8.730 8.840 9,597,387 +0.10(+1.14%)
Mar 01, 2011 9.090 9.090 8.690 8.740 9,635,676 -0.25(-2.78%)
Feb 28, 2011 9.180 9.200 8.930 8.990 5,754,274 -0.06(-0.66%)
Feb 25, 2011 9.060 9.200 8.970 9.050 8,952,200 +0.13(+1.46%)
Feb 24, 2011 8.990 9.180 8.870 8.920 15,032,009 -0.13(-1.44%)
Feb 23, 2011 9.050 9.180 8.790 9.050 11,442,187 -0.01(-0.11%)
Feb 22, 2011 9.520 9.520 9.000 9.060 22,260,577 -0.63(-6.50%)
Feb 18, 2011 9.680 9.835 9.630 9.690 8,622,759 -0.03(-0.31%)
Feb 17, 2011 9.590 9.730 9.540 9.720 7,961,615 +0.13(+1.36%)
Feb 16, 2011 9.550 9.740 9.520 9.590 8,001,713 +0.19(+2.02%)
Feb 15, 2011 9.560 9.720 9.400 9.400 8,768,038 -0.25(-2.59%)
Feb 14, 2011 9.540 9.800 9.470 9.650 7,272,029 +0.22(+2.33%)
Feb 11, 2011 9.490 9.710 9.430 9.430 12,710,837 -0.09(-0.95%)
Feb 10, 2011 9.590 9.730 9.510 9.520 6,069,061 -0.19(-1.96%)
Feb 09, 2011 9.570 9.860 9.560 9.710 11,927,520 -0.10(-1.02%)
Feb 08, 2011 9.690 9.830 9.630 9.810 7,458,739 +0.05(+0.51%)
Feb 07, 2011 9.610 9.860 9.550 9.760 5,687,524 +0.25(+2.63%)
Feb 04, 2011 9.640 9.760 9.485 9.510 5,661,042 -0.19(-1.96%)
Feb 03, 2011 9.170 9.930 9.150 9.700 20,892,194 +0.22(+2.32%)
Feb 02, 2011 9.380 9.640 9.310 9.480 7,740,642 -0.12(-1.25%)
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.