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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 16.14 16.29 15.65 15.89 13,749,575 -0.42(-2.57%)
Jul 30, 2008 16.49 16.60 16.00 16.31 13,369,643 -0.45(-2.68%)
Jul 29, 2008 16.75 16.86 16.14 16.75 6,539,265 +0.51(+3.13%)
Jul 28, 2008 16.94 16.94 16.07 16.25 6,986,190 -0.31(-1.85%)
Jul 25, 2008 16.48 16.93 16.34 16.55 5,538,266 +0.05(+0.32%)
Jul 24, 2008 17.75 17.81 16.42 16.50 12,404,957 -0.82(-4.75%)
Jul 23, 2008 17.26 19.02 17.02 17.32 20,314,572 -0.08(-0.47%)
Jul 22, 2008 16.48 17.45 16.44 17.40 11,595,979 +0.64(+3.83%)
Jul 21, 2008 16.69 17.33 16.69 16.76 5,218,351 -0.13(-0.75%)
Jul 18, 2008 17.04 17.14 16.72 16.89 6,774,575 +0.00(+0.00%)
Jul 17, 2008 16.54 17.14 16.39 16.89 12,417,354 +0.67(+4.10%)
Jul 16, 2008 15.90 16.36 15.56 16.22 10,172,142 +0.33(+2.07%)
Jul 15, 2008 16.11 16.29 15.37 15.89 11,584,900 -0.39(-2.39%)
Jul 14, 2008 16.98 17.03 16.19 16.28 7,983,079 -0.33(-1.98%)
Jul 11, 2008 17.14 17.14 16.26 16.61 11,579,376 -0.61(-3.52%)
Jul 10, 2008 17.74 17.74 16.90 17.22 9,723,302 -0.32(-1.83%)
Jul 09, 2008 17.78 18.26 17.43 17.54 8,681,355 -0.06(-0.34%)
Jul 08, 2008 17.18 17.74 16.78 17.60 9,687,562 +0.47(+2.75%)
Jul 07, 2008 17.49 17.65 16.70 17.13 10,890,072 -0.31(-1.76%)
Jul 04, 2008 17.19 17.61 17.05 17.43 4,890,716 +0.00(+0.00%)
Jul 03, 2008 17.19 17.61 17.05 17.43 4,890,716 +0.28(+1.66%)
Jul 02, 2008 17.96 18.02 17.01 17.15 9,961,197 -0.81(-4.53%)
Jul 01, 2008 18.30 18.30 17.58 17.96 10,913,206 -0.49(-2.67%)
Jun 30, 2008 18.38 18.62 18.19 18.46 6,388,271 +0.08(+0.45%)
Jun 27, 2008 18.30 18.53 18.18 18.38 13,123,816 +0.21(+1.15%)
Jun 26, 2008 18.35 18.35 17.85 18.17 11,352,032 -0.43(-2.29%)
Jun 25, 2008 18.06 18.84 17.94 18.59 9,453,589 +0.67(+3.75%)
Jun 24, 2008 18.14 18.34 17.56 17.92 6,303,929 +0.13(+0.76%)
Jun 23, 2008 18.20 18.20 17.52 17.78 5,607,293 -0.09(-0.50%)
Jun 20, 2008 18.10 18.10 17.45 17.87 10,258,577 -0.32(-1.77%)
Jun 19, 2008 18.50 18.50 17.90 18.20 13,717,048 -0.02(-0.12%)
Jun 18, 2008 19.12 19.12 17.94 18.22 18,002,350 -0.84(-4.43%)
Jun 17, 2008 20.03 20.06 18.95 19.06 9,116,333 -0.16(-0.86%)
Jun 16, 2008 19.42 19.52 19.08 19.23 4,057,222 -0.01(-0.08%)
Jun 13, 2008 19.70 19.70 18.89 19.24 7,184,665 -0.07(-0.39%)
Jun 12, 2008 19.08 19.83 19.08 19.32 8,254,154 +0.13(+0.70%)
Jun 11, 2008 19.71 19.97 19.18 19.18 8,549,052 -0.81(-4.04%)
Jun 10, 2008 19.99 20.24 19.62 19.99 5,234,268 -0.41(-2.01%)
Jun 09, 2008 20.93 21.08 20.09 20.40 8,092,224 -0.54(-2.57%)
Jun 06, 2008 21.60 21.60 20.78 20.94 7,954,801 -0.69(-3.18%)
Jun 05, 2008 21.39 21.75 21.29 21.63 5,316,309 +0.25(+1.19%)
Jun 04, 2008 21.11 21.80 20.92 21.37 7,729,724 +0.32(+1.53%)
Jun 03, 2008 20.72 21.37 20.72 21.05 4,853,825 +0.16(+0.75%)
Jun 02, 2008 21.12 21.25 20.62 20.89 7,506,345 -0.36(-1.69%)
May 30, 2008 21.67 21.69 21.19 21.25 6,173,799 -0.22(-1.01%)
May 29, 2008 21.86 22.07 21.37 21.47 8,949,177 -0.80(-3.59%)
May 28, 2008 22.60 22.70 21.80 22.27 9,770,631 -0.65(-2.84%)
May 27, 2008 23.11 23.13 22.61 22.92 3,822,996 -0.10(-0.45%)
May 26, 2008 23.15 23.21 22.68 23.02 0 +0.00(+0.00%)
May 23, 2008 23.15 23.21 22.68 23.02 4,260,496 -0.31(-1.31%)
May 22, 2008 23.31 23.37 23.00 23.33 3,864,702 +0.28(+1.20%)
May 21, 2008 23.61 23.74 22.98 23.05 6,905,676 -0.31(-1.31%)
May 20, 2008 23.61 23.76 23.01 23.36 6,088,436 -0.46(-1.91%)
May 19, 2008 23.25 24.37 23.12 23.82 12,637,848 +0.81(+3.54%)
May 16, 2008 22.26 23.13 22.17 23.00 8,906,726 +0.90(+4.09%)
May 15, 2008 21.89 22.19 21.64 22.10 5,278,226 +0.50(+2.32%)
May 14, 2008 21.27 22.00 21.26 21.60 7,677,479 +0.29(+1.37%)
May 13, 2008 21.49 21.49 21.10 21.30 4,728,429 +0.06(+0.28%)
May 12, 2008 21.55 21.55 20.98 21.24 5,631,558 -0.06(-0.28%)
May 09, 2008 21.27 21.38 21.04 21.30 2,480,968 +0.05(+0.25%)
May 08, 2008 21.29 21.59 20.82 21.25 5,503,935 +0.23(+1.10%)
May 07, 2008 21.75 21.86 20.95 21.02 7,905,571 -0.72(-3.33%)
May 06, 2008 21.07 22.02 20.85 21.75 9,130,648 +0.28(+1.29%)
May 05, 2008 21.08 21.57 20.86 21.47 7,629,460 +0.55(+2.61%)
May 02, 2008 21.17 21.18 20.68 20.92 5,285,264 +0.09(+0.43%)
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.