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

6.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.567 5.851 5.365 5.649 6,880,227 +0.11(+2.02%)
Oct 30, 2008 5.642 5.642 5.328 5.537 10,354,544 +0.33(+6.31%)
Oct 29, 2008 4.902 5.582 4.753 5.208 10,717,624 +0.36(+7.40%)
Oct 28, 2008 4.498 4.865 4.312 4.850 7,746,338 +0.53(+12.28%)
Oct 27, 2008 4.379 4.543 4.267 4.319 9,065,333 -0.19(-4.30%)
Oct 24, 2008 4.521 4.812 4.356 4.513 8,290,178 -0.56(-11.05%)
Oct 23, 2008 5.111 5.223 4.640 5.074 13,756,165 +0.01(+0.30%)
Oct 22, 2008 5.268 5.418 4.902 5.059 11,569,422 -0.64(-11.27%)
Oct 21, 2008 5.746 5.971 5.537 5.702 8,340,649 -0.20(-3.42%)
Oct 20, 2008 5.716 6.008 5.604 5.903 6,140,354 +0.32(+5.76%)
Oct 17, 2008 5.201 5.829 5.134 5.582 0 +0.33(+6.26%)
Oct 16, 2008 6.180 6.180 4.872 5.253 16,683,888 -0.51(-8.82%)
Oct 15, 2008 6.426 6.666 5.604 5.761 12,850,692 -0.94(-14.05%)
Oct 14, 2008 6.770 7.293 6.397 6.703 24,524,580 +0.50(+8.07%)
Oct 13, 2008 6.045 6.202 5.552 6.202 15,422,448 +0.90(+16.90%)
Oct 10, 2008 5.388 5.978 3.363 5.306 50,871,444 -0.80(-13.10%)
Oct 09, 2008 7.682 7.958 5.903 6.105 38,146,936 -1.46(-19.27%)
Oct 08, 2008 7.383 8.646 7.106 7.562 16,512,820 -0.81(-9.72%)
Oct 07, 2008 8.967 9.102 8.022 8.377 15,182,548 -0.42(-4.76%)
Oct 06, 2008 9.602 9.699 8.145 8.795 23,464,344 -1.37(-13.46%)
Oct 03, 2008 11.37 11.57 10.16 10.16 0 -1.05(-9.33%)
Oct 02, 2008 12.27 12.27 11.05 11.21 13,502,492 -1.05(-8.59%)
Oct 01, 2008 13.07 13.07 12.22 12.26 8,897,342 -0.61(-4.70%)
Sep 30, 2008 12.11 12.91 12.11 12.87 10,893,743 +0.82(+6.82%)
Sep 29, 2008 13.17 13.27 11.88 12.05 10,254,981 -1.43(-10.64%)
Sep 26, 2008 13.31 13.63 13.17 13.48 0 -0.26(-1.90%)
Sep 25, 2008 13.44 13.92 13.23 13.74 9,074,100 +0.27(+2.00%)
Sep 24, 2008 13.46 13.85 13.27 13.47 5,168,253 -0.02(-0.17%)
Sep 23, 2008 14.27 14.30 13.44 13.50 6,996,408 -0.77(-5.40%)
Sep 22, 2008 14.58 14.68 14.07 14.27 10,517,640 -0.45(-3.05%)
Sep 19, 2008 14.71 15.85 14.05 14.71 0 +1.92(+15.01%)
Sep 18, 2008 12.87 14.76 12.17 12.79 18,163,662 +0.06(+0.47%)
Sep 17, 2008 13.46 13.53 12.66 12.73 15,014,374 -0.96(-7.04%)
Sep 16, 2008 12.82 13.79 12.46 13.70 14,938,668 +0.72(+5.59%)
Sep 15, 2008 13.69 13.69 12.82 12.97 13,721,491 -1.00(-7.17%)
Sep 12, 2008 14.38 14.38 13.54 13.97 25,035,580 -1.08(-7.20%)
Sep 11, 2008 14.95 15.12 14.66 15.06 9,289,654 -0.22(-1.47%)
Sep 10, 2008 15.32 15.48 14.98 15.28 8,284,293 +0.02(+0.15%)
Sep 09, 2008 15.92 16.07 15.22 15.26 16,425,995 -0.65(-4.09%)
Sep 08, 2008 15.69 16.04 15.35 15.91 16,194,268 +0.74(+4.88%)
Sep 05, 2008 14.95 15.29 14.80 15.17 0 +0.05(+0.35%)
Sep 04, 2008 15.51 15.77 14.95 15.12 7,416,756 -0.54(-3.44%)
Sep 03, 2008 15.61 15.88 15.36 15.65 6,610,104 +0.05(+0.34%)
Sep 02, 2008 15.13 15.68 15.13 15.60 14,019,650 +0.62(+4.14%)
Aug 29, 2008 15.03 15.25 14.95 14.98 0 -0.06(-0.40%)
Aug 28, 2008 14.95 15.13 14.80 15.04 5,474,630 +0.13(+0.85%)
Aug 27, 2008 14.83 15.02 14.10 14.92 6,678,385 +0.07(+0.45%)
Aug 26, 2008 15.26 15.26 14.53 14.85 9,122,623 -0.30(-1.97%)
Aug 25, 2008 15.45 15.45 15.03 15.15 3,380,879 -0.26(-1.70%)
Aug 22, 2008 15.33 15.50 15.20 15.41 0 +0.16(+1.03%)
Aug 21, 2008 15.18 15.45 15.08 15.25 5,885,888 -0.28(-1.78%)
Aug 20, 2008 15.31 15.62 15.27 15.53 4,432,855 +0.10(+0.63%)
Aug 19, 2008 15.68 15.68 15.21 15.43 9,396,282 -0.41(-2.59%)
Aug 18, 2008 16.34 16.49 15.72 15.84 4,667,072 -0.40(-2.48%)
Aug 15, 2008 16.39 16.49 15.99 16.25 0 +0.04(+0.23%)
Aug 14, 2008 16.25 16.26 15.83 16.21 5,168,459 -0.01(-0.05%)
Aug 13, 2008 16.36 16.36 15.93 16.22 5,626,039 -0.24(-1.45%)
Aug 12, 2008 16.38 16.50 16.16 16.45 8,725,345 +0.17(+1.06%)
Aug 11, 2008 15.88 16.61 15.88 16.28 13,321,329 +0.34(+2.16%)
Aug 08, 2008 15.94 16.04 15.44 15.94 10,554,321 +0.11(+0.71%)
Aug 07, 2008 16.13 16.36 15.72 15.83 7,313,731 -0.48(-2.93%)
Aug 06, 2008 16.13 16.40 15.91 16.31 5,430,091 -0.02(-0.14%)
Aug 05, 2008 15.28 16.34 15.28 16.33 14,276,851 +1.15(+7.58%)
Aug 04, 2008 15.29 15.83 15.09 15.18 7,753,361 -0.02(-0.15%)
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.