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

8.360 USD -0.160 (-1.88%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 9.540 9.600 9.070 9.190 16,391,462 -0.71(-7.17%)
Jan 28, 2010 9.900 9.970 9.790 9.900 21,405,926 +0.00(+0.00%)
Jan 27, 2010 10.17 10.19 9.280 9.900 49,148,231 -0.83(-7.74%)
Jan 26, 2010 10.37 10.92 10.20 10.73 9,133,748 +0.35(+3.37%)
Jan 25, 2010 10.80 10.87 10.35 10.38 10,130,601 -0.17(-1.61%)
Jan 22, 2010 10.91 11.06 10.48 10.55 16,842,107 -0.47(-4.26%)
Jan 21, 2010 11.61 11.70 10.99 11.02 17,221,568 -0.57(-4.92%)
Jan 20, 2010 11.76 11.87 11.49 11.59 6,492,322 -0.36(-3.01%)
Jan 19, 2010 11.86 11.96 11.65 11.95 5,959,748 +0.20(+1.70%)
Jan 15, 2010 11.91 11.75 11.75 11.75 9,669,500 -0.20(-1.67%)
Jan 14, 2010 12.15 12.22 11.69 11.95 11,184,719 -0.13(-1.08%)
Jan 13, 2010 12.07 12.15 11.88 12.08 6,546,316 -0.06(-0.49%)
Jan 12, 2010 12.23 12.27 12.05 12.14 4,057,864 -0.29(-2.33%)
Jan 11, 2010 12.41 12.55 12.14 12.43 7,932,567 +0.02(+0.16%)
Jan 08, 2010 12.47 12.49 12.33 12.41 3,257,717 -0.05(-0.40%)
Jan 07, 2010 12.17 12.55 12.17 12.46 5,050,502 +0.09(+0.73%)
Jan 06, 2010 12.43 12.56 12.24 12.37 6,675,256 -0.04(-0.32%)
Jan 05, 2010 12.44 12.58 12.22 12.41 7,139,664 +0.09(+0.73%)
Jan 04, 2010 12.25 12.36 12.05 12.32 9,071,113 +0.50(+4.23%)
Dec 31, 2009 11.91 11.82 11.82 11.82 3,143,600 -0.18(-1.50%)
Dec 30, 2009 11.74 12.11 11.74 12.00 3,912,285 -0.15(-1.23%)
Dec 29, 2009 11.89 12.27 11.86 12.15 6,832,927 +0.22(+1.84%)
Dec 28, 2009 12.01 12.20 11.86 11.93 5,009,042 -0.08(-0.67%)
Dec 24, 2009 12.00 12.06 11.91 12.01 3,996,689 +0.06(+0.50%)
Dec 23, 2009 11.87 12.07 11.86 11.95 12,630,295 +0.01(+0.08%)
Dec 22, 2009 11.76 12.00 11.72 11.94 7,518,799 +0.24(+2.05%)
Dec 21, 2009 11.62 11.84 11.54 11.70 4,054,440 +0.09(+0.78%)
Dec 18, 2009 11.69 11.69 11.34 11.61 8,463,898 +0.15(+1.31%)
Dec 17, 2009 11.39 11.58 11.28 11.46 6,469,794 -0.13(-1.12%)
Dec 16, 2009 11.42 11.65 11.37 11.59 8,020,831 +0.20(+1.76%)
Dec 15, 2009 11.22 11.55 11.17 11.39 6,555,638 +0.05(+0.44%)
Dec 14, 2009 11.40 11.43 11.29 11.34 5,618,588 +0.07(+0.62%)
Dec 11, 2009 11.44 11.44 11.15 11.27 5,408,930 +0.19(+1.71%)
Dec 10, 2009 11.19 11.25 11.04 11.08 6,072,708 +0.20(+1.84%)
Dec 09, 2009 11.01 11.05 10.76 10.88 9,484,514 -0.09(-0.82%)
Dec 08, 2009 11.24 11.29 10.87 10.97 5,716,344 -0.40(-3.52%)
Dec 07, 2009 11.36 11.52 11.31 11.37 6,714,508 -0.18(-1.56%)
Dec 04, 2009 11.61 11.85 11.25 11.55 6,643,004 +0.23(+2.03%)
Dec 03, 2009 11.37 11.58 11.27 11.32 9,083,487 -0.11(-0.96%)
Dec 02, 2009 11.43 11.66 11.36 11.43 7,884,353 -0.06(-0.52%)
Dec 01, 2009 11.48 11.63 11.38 11.49 9,501,265 +0.20(+1.77%)
Nov 30, 2009 11.00 11.34 10.81 11.29 8,399,921 +0.31(+2.82%)
Nov 27, 2009 10.55 11.06 10.54 10.98 6,704,744 -0.25(-2.23%)
Nov 25, 2009 11.19 11.30 11.16 11.23 4,489,731 +0.08(+0.72%)
Nov 24, 2009 11.34 11.35 11.09 11.15 7,854,561 -0.19(-1.68%)
Nov 23, 2009 11.30 11.44 11.19 11.34 8,194,796 +0.25(+2.25%)
Nov 20, 2009 11.07 11.15 10.95 11.09 5,872,765 -0.09(-0.81%)
Nov 19, 2009 11.44 11.47 11.00 11.18 13,792,482 -0.41(-3.54%)
Nov 18, 2009 11.75 11.80 11.49 11.59 9,446,695 -0.14(-1.19%)
Nov 17, 2009 11.76 11.93 11.61 11.73 11,499,963 -0.26(-2.17%)
Nov 16, 2009 11.90 12.04 11.77 11.99 12,541,839 +0.42(+3.63%)
Nov 13, 2009 11.32 11.69 11.30 11.57 5,752,472 +0.20(+1.76%)
Nov 12, 2009 11.80 11.96 11.24 11.37 7,709,134 -0.51(-4.29%)
Nov 11, 2009 11.75 12.03 11.67 11.88 10,804,250 +0.32(+2.77%)
Nov 10, 2009 11.71 11.90 11.40 11.56 12,061,898 -0.22(-1.87%)
Nov 09, 2009 11.12 11.94 11.12 11.78 8,823,648 +0.75(+6.80%)
Nov 06, 2009 10.62 11.16 10.62 11.03 6,977,430 +0.17(+1.57%)
Nov 05, 2009 11.07 11.20 10.80 10.86 9,574,342 -0.07(-0.64%)
Nov 04, 2009 10.66 11.36 10.66 10.93 19,343,353 +0.32(+3.02%)
Nov 03, 2009 10.12 10.70 10.11 10.61 11,615,954 +0.28(+2.71%)
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.