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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 19.63 19.68 19.06 19.15 2,875,036 -0.48(-2.45%)
Dec 28, 2007 19.40 19.88 19.40 19.63 3,456,611 +0.10(+0.49%)
Dec 27, 2007 19.99 20.00 19.48 19.53 3,616,439 -0.33(-1.64%)
Dec 26, 2007 19.28 20.00 19.28 19.86 6,727,690 +0.45(+2.33%)
Dec 24, 2007 19.26 19.56 19.16 19.41 1,543,295 +0.28(+1.47%)
Dec 21, 2007 18.79 19.29 18.79 19.13 5,992,526 +0.35(+1.85%)
Dec 20, 2007 18.57 19.09 18.57 18.78 6,519,200 -0.07(-0.35%)
Dec 19, 2007 19.24 19.28 18.79 18.85 4,449,854 -0.13(-0.66%)
Dec 18, 2007 18.91 19.33 18.70 18.97 5,800,764 +0.10(+0.51%)
Dec 17, 2007 19.69 19.69 18.59 18.88 7,973,898 -0.64(-3.30%)
Dec 14, 2007 19.90 19.90 19.30 19.52 3,352,655 -0.39(-1.97%)
Dec 13, 2007 19.93 20.16 19.51 19.91 5,045,548 -0.22(-1.10%)
Dec 12, 2007 20.93 21.32 19.74 20.13 5,595,093 -0.35(-1.70%)
Dec 11, 2007 21.78 21.78 20.41 20.48 5,853,402 -1.00(-4.66%)
Dec 10, 2007 21.48 21.82 21.23 21.48 6,839,099 +0.05(+0.24%)
Dec 07, 2007 21.49 21.71 21.22 21.43 4,787,672 +0.12(+0.56%)
Dec 06, 2007 20.80 21.34 20.57 21.31 4,206,308 +0.74(+3.60%)
Dec 05, 2007 20.92 20.92 20.36 20.57 4,658,021 +0.26(+1.28%)
Dec 04, 2007 21.21 21.21 20.03 20.31 7,387,745 -0.73(-3.48%)
Dec 03, 2007 21.47 21.47 20.52 21.05 5,425,445 -0.15(-0.70%)
Nov 30, 2007 21.36 21.45 20.93 21.19 4,399,445 +0.36(+1.71%)
Nov 29, 2007 20.90 21.17 20.49 20.84 6,055,669 -0.18(-0.85%)
Nov 28, 2007 19.65 21.33 19.57 21.02 10,806,977 +1.64(+8.49%)
Nov 27, 2007 19.65 19.65 18.95 19.37 4,170,220 +0.30(+1.59%)
Nov 26, 2007 19.47 19.63 19.02 19.07 4,667,580 -0.13(-0.66%)
Nov 23, 2007 19.25 19.35 18.89 19.19 1,631,390 +0.33(+1.77%)
Nov 21, 2007 18.58 19.28 18.58 18.86 5,237,250 -0.30(-1.55%)
Nov 20, 2007 18.58 19.30 18.58 19.16 5,432,796 +0.35(+1.85%)
Nov 19, 2007 19.26 19.33 18.38 18.81 5,937,689 -0.54(-2.79%)
Nov 16, 2007 19.96 19.96 19.10 19.35 4,977,186 -0.23(-1.17%)
Nov 15, 2007 19.75 19.98 19.33 19.58 5,501,713 -0.45(-2.26%)
Nov 14, 2007 20.71 20.86 19.96 20.03 5,835,180 -0.27(-1.31%)
Nov 13, 2007 19.26 20.52 19.26 20.30 5,441,844 +1.19(+6.24%)
Nov 12, 2007 20.00 20.00 18.99 19.11 6,651,815 -0.79(-3.95%)
Nov 09, 2007 19.78 20.38 19.39 19.89 8,227,164 +0.11(+0.56%)
Nov 08, 2007 20.00 20.58 19.47 19.78 9,440,721 -0.35(-1.73%)
Nov 07, 2007 20.74 20.74 19.86 20.13 12,212,097 -0.64(-3.10%)
Nov 06, 2007 21.40 21.40 20.40 20.77 5,943,811 +0.16(+0.75%)
Nov 05, 2007 21.11 21.13 20.37 20.62 5,259,684 -0.49(-2.32%)
Nov 02, 2007 21.85 21.93 20.74 21.11 8,126,330 -0.47(-2.16%)
Nov 01, 2007 22.36 22.53 21.49 21.57 6,068,391 -1.15(-5.05%)
Oct 31, 2007 22.44 22.88 22.18 22.72 4,633,327 +0.53(+2.37%)
Oct 30, 2007 22.59 22.71 22.03 22.19 4,611,161 -0.55(-2.41%)
Oct 29, 2007 22.74 23.03 21.93 22.74 4,842,401 +0.21(+0.95%)
Oct 26, 2007 22.08 22.65 21.57 22.53 7,930,323 +0.52(+2.36%)
Oct 25, 2007 22.01 22.35 21.53 22.01 8,547,503 +0.03(+0.14%)
Oct 24, 2007 21.96 22.05 21.26 21.98 9,013,762 -0.07(-0.34%)
Oct 23, 2007 22.13 22.33 21.87 22.05 4,906,522 +0.26(+1.19%)
Oct 22, 2007 22.04 22.04 21.58 21.79 7,509,826 -0.37(-1.67%)
Oct 19, 2007 23.17 23.26 22.11 22.16 8,742,881 -0.99(-4.26%)
Oct 18, 2007 23.48 23.67 22.96 23.15 8,786,032 -0.80(-3.34%)
Oct 17, 2007 24.37 24.43 23.67 23.95 5,134,927 -0.16(-0.68%)
Oct 16, 2007 24.09 24.33 24.00 24.11 4,850,811 -0.25(-1.03%)
Oct 15, 2007 24.74 24.74 24.26 24.36 4,010,316 -0.30(-1.20%)
Oct 12, 2007 24.29 24.73 24.15 24.66 4,078,489 +0.59(+2.43%)
Oct 11, 2007 24.27 24.67 23.91 24.08 6,770,884 +0.04(+0.19%)
Oct 10, 2007 24.08 24.31 23.71 24.03 3,283,524 -0.27(-1.13%)
Oct 09, 2007 24.31 24.51 24.08 24.31 3,304,716 +0.09(+0.37%)
Oct 08, 2007 24.33 24.45 24.02 24.22 2,771,232 -0.16(-0.64%)
Oct 05, 2007 24.15 24.74 23.91 24.37 4,664,888 +0.62(+2.62%)
Oct 04, 2007 23.63 23.99 22.96 23.75 5,541,385 +0.10(+0.44%)
Oct 03, 2007 24.04 24.37 23.46 23.65 5,602,266 -0.39(-1.63%)
Oct 02, 2007 22.85 24.20 22.78 24.04 11,670,252 +1.38(+6.08%)
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.