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 (%)
Sep 30, 2008 12.00 12.79 12.00 12.76 10,988,828 +0.81(+6.82%)
Sep 29, 2008 13.06 13.16 11.78 11.94 10,344,491 -1.42(-10.64%)
Sep 26, 2008 13.19 13.51 13.06 13.36 0 -0.26(-1.90%)
Sep 25, 2008 13.33 13.80 13.12 13.62 9,153,302 +0.27(+2.00%)
Sep 24, 2008 13.34 13.73 13.16 13.36 5,213,364 -0.02(-0.17%)
Sep 23, 2008 14.15 14.18 13.32 13.38 7,057,476 -0.76(-5.40%)
Sep 22, 2008 14.45 14.56 13.95 14.14 10,609,442 -0.44(-3.05%)
Sep 19, 2008 14.59 15.71 13.93 14.59 0 +1.90(+15.01%)
Sep 18, 2008 12.76 14.63 12.07 12.68 18,322,202 +0.06(+0.47%)
Sep 17, 2008 13.34 13.41 12.55 12.62 15,145,426 -0.96(-7.04%)
Sep 16, 2008 12.71 13.67 12.36 13.58 15,069,059 +0.72(+5.59%)
Sep 15, 2008 13.57 13.57 12.70 12.86 13,841,258 -0.99(-7.17%)
Sep 12, 2008 14.26 14.26 13.42 13.85 25,254,100 -1.07(-7.20%)
Sep 11, 2008 14.82 14.99 14.53 14.93 9,370,738 -0.22(-1.47%)
Sep 10, 2008 15.19 15.35 14.85 15.15 8,356,602 +0.02(+0.15%)
Sep 09, 2008 15.78 15.93 15.09 15.13 16,569,367 -0.64(-4.09%)
Sep 08, 2008 15.56 15.90 15.22 15.77 16,335,618 +0.73(+4.88%)
Sep 05, 2008 14.82 15.16 14.68 15.04 0 +0.05(+0.35%)
Sep 04, 2008 15.37 15.63 14.82 14.99 7,481,492 -0.53(-3.44%)
Sep 03, 2008 15.48 15.74 15.22 15.52 6,667,800 +0.05(+0.33%)
Sep 02, 2008 15.00 15.54 15.00 15.47 14,142,019 +0.61(+4.14%)
Aug 29, 2008 14.90 15.12 14.82 14.85 0 -0.06(-0.40%)
Aug 28, 2008 14.82 15.00 14.68 14.91 5,522,415 +0.13(+0.85%)
Aug 27, 2008 14.70 14.89 13.98 14.79 6,736,676 +0.07(+0.45%)
Aug 26, 2008 15.13 15.13 14.41 14.72 9,202,249 -0.30(-1.97%)
Aug 25, 2008 15.32 15.32 14.90 15.02 3,410,388 -0.26(-1.70%)
Aug 22, 2008 15.19 15.36 15.07 15.28 0 +0.16(+1.03%)
Aug 21, 2008 15.05 15.32 14.95 15.12 5,937,263 -0.27(-1.78%)
Aug 20, 2008 15.18 15.48 15.13 15.39 4,471,547 +0.10(+0.63%)
Aug 19, 2008 15.55 15.55 15.08 15.30 9,478,296 -0.41(-2.59%)
Aug 18, 2008 16.19 16.35 15.59 15.70 4,707,808 -0.40(-2.48%)
Aug 15, 2008 16.25 16.35 15.85 16.10 0 +0.04(+0.23%)
Aug 14, 2008 16.10 16.12 15.70 16.07 5,213,571 -0.01(-0.05%)
Aug 13, 2008 16.22 16.22 15.79 16.08 5,675,145 -0.24(-1.45%)
Aug 12, 2008 16.24 16.36 16.02 16.31 8,801,503 +0.17(+1.06%)
Aug 11, 2008 15.74 16.47 15.74 16.14 13,437,603 +0.34(+2.16%)
Aug 08, 2008 15.80 15.90 15.30 15.80 10,646,443 +0.11(+0.71%)
Aug 07, 2008 15.99 16.22 15.59 15.69 7,377,568 -0.47(-2.93%)
Aug 06, 2008 15.99 16.26 15.77 16.16 5,477,487 -0.02(-0.14%)
Aug 05, 2008 15.15 16.19 15.15 16.19 14,401,465 +1.14(+7.58%)
Aug 04, 2008 15.16 15.69 14.96 15.05 7,821,036 -0.02(-0.15%)
Aug 01, 2008 15.84 15.84 14.82 15.07 17,371,170 -0.68(-4.33%)
Jul 31, 2008 16.00 16.15 15.52 15.75 13,869,587 -0.41(-2.57%)
Jul 30, 2008 16.35 16.46 15.86 16.16 13,486,339 -0.44(-2.68%)
Jul 29, 2008 16.61 16.71 16.00 16.61 6,596,342 +0.50(+3.13%)
Jul 28, 2008 16.79 16.79 15.93 16.10 7,047,168 -0.30(-1.85%)
Jul 25, 2008 16.34 16.79 16.19 16.41 5,586,606 +0.05(+0.32%)
Jul 24, 2008 17.59 17.66 16.28 16.36 12,513,233 -0.81(-4.75%)
Jul 23, 2008 17.11 18.85 16.88 17.17 20,491,886 -0.08(-0.47%)
Jul 22, 2008 16.34 17.30 16.30 17.25 11,697,194 +0.64(+3.83%)
Jul 21, 2008 16.55 17.18 16.54 16.62 5,263,899 -0.13(-0.75%)
Jul 18, 2008 16.89 16.99 16.58 16.74 6,833,706 +0.00(+0.00%)
Jul 17, 2008 16.39 16.99 16.25 16.74 12,525,738 +0.66(+4.10%)
Jul 16, 2008 15.76 16.22 15.42 16.08 10,260,929 +0.33(+2.07%)
Jul 15, 2008 15.97 16.15 15.24 15.76 11,686,018 -0.39(-2.39%)
Jul 14, 2008 16.83 16.88 16.05 16.14 8,052,759 -0.33(-1.98%)
Jul 11, 2008 16.99 16.99 16.12 16.47 11,680,445 -0.60(-3.52%)
Jul 10, 2008 17.59 17.59 16.75 17.07 9,808,171 -0.32(-1.83%)
Jul 09, 2008 17.63 18.10 17.28 17.39 8,757,129 -0.06(-0.34%)
Jul 08, 2008 17.03 17.59 16.63 17.45 9,772,119 +0.47(+2.75%)
Jul 07, 2008 17.34 17.50 16.56 16.98 10,985,125 -0.30(-1.76%)
Jul 04, 2008 17.05 17.46 16.90 17.28 4,933,404 +0.00(+0.00%)
Jul 03, 2008 17.05 17.46 16.90 17.28 4,933,404 +0.28(+1.66%)
Jul 02, 2008 17.81 17.87 16.86 17.00 10,048,142 -0.81(-4.53%)
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.