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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 6.955 6.994 6.893 6.940 9,783,993 -0.04(-0.56%)
Mar 30, 2011 6.994 7.064 6.924 6.979 14,182,640 +0.05(+0.79%)
Mar 29, 2011 6.924 6.955 6.808 6.924 12,021,940 +0.05(+0.68%)
Mar 28, 2011 6.901 6.963 6.839 6.878 11,632,829 +0.03(+0.45%)
Mar 25, 2011 6.878 6.922 6.730 6.847 26,503,020 -0.18(-2.54%)
Mar 24, 2011 6.777 7.173 6.777 7.025 69,952,912 +0.29(+4.27%)
Mar 23, 2011 6.730 6.777 6.652 6.738 13,137,158 -0.01(-0.12%)
Mar 22, 2011 6.808 6.831 6.652 6.746 13,929,971 -0.02(-0.34%)
Mar 21, 2011 6.784 6.816 6.746 6.769 9,312,902 +0.10(+1.52%)
Mar 18, 2011 6.676 6.691 6.602 6.668 7,386,461 +0.09(+1.30%)
Mar 17, 2011 6.753 6.753 6.567 6.582 13,029,369 -0.02(-0.35%)
Mar 16, 2011 6.808 6.831 6.481 6.606 24,245,906 -0.23(-3.41%)
Mar 15, 2011 6.761 6.878 6.753 6.839 23,603,906 -0.05(-0.68%)
Mar 14, 2011 6.769 6.987 6.707 6.886 22,126,448 +0.06(+0.91%)
Mar 11, 2011 6.621 6.862 6.614 6.823 35,724,496 +0.14(+2.09%)
Mar 10, 2011 6.746 6.816 6.559 6.683 80,103,784 -0.06(-0.92%)
Mar 09, 2011 6.784 6.839 6.637 6.746 56,890,580 -0.16(-2.36%)
Mar 08, 2011 6.738 6.979 6.699 6.909 9,103,857 +0.12(+1.72%)
Mar 07, 2011 6.893 6.924 6.730 6.792 6,591,063 -0.12(-1.69%)
Mar 04, 2011 6.909 6.963 6.800 6.909 13,990,172 +0.01(+0.11%)
Mar 03, 2011 6.948 7.049 6.878 6.901 8,434,844 +0.03(+0.45%)
Mar 02, 2011 6.847 7.033 6.784 6.870 12,349,535 +0.08(+1.14%)
Mar 01, 2011 7.064 7.064 6.753 6.792 12,398,804 -0.19(-2.78%)
Feb 28, 2011 7.134 7.150 6.940 6.987 7,404,370 -0.05(-0.66%)
Feb 25, 2011 7.041 7.150 6.971 7.033 11,519,334 +0.10(+1.46%)
Feb 24, 2011 6.987 7.134 6.893 6.932 19,342,590 -0.10(-1.44%)
Feb 23, 2011 7.033 7.134 6.831 7.033 14,723,350 -0.01(-0.11%)
Feb 22, 2011 7.398 7.398 6.994 7.041 28,644,022 -0.49(-6.50%)
Feb 18, 2011 7.523 7.643 7.484 7.531 11,095,422 -0.02(-0.31%)
Feb 17, 2011 7.453 7.562 7.414 7.554 10,244,689 +0.10(+1.36%)
Feb 16, 2011 7.422 7.569 7.398 7.453 10,296,285 +0.15(+2.02%)
Feb 15, 2011 7.430 7.554 7.305 7.305 11,282,362 -0.19(-2.59%)
Feb 14, 2011 7.414 7.616 7.360 7.499 9,357,357 +0.17(+2.33%)
Feb 11, 2011 7.375 7.546 7.328 7.328 16,355,798 -0.07(-0.95%)
Feb 10, 2011 7.453 7.562 7.391 7.398 7,809,425 -0.15(-1.96%)
Feb 09, 2011 7.437 7.663 7.430 7.546 15,347,857 -0.08(-1.02%)
Feb 08, 2011 7.531 7.639 7.484 7.624 9,597,608 +0.04(+0.51%)
Feb 07, 2011 7.468 7.663 7.422 7.585 7,318,479 +0.19(+2.63%)
Feb 04, 2011 7.492 7.585 7.371 7.391 7,284,403 -0.15(-1.96%)
Feb 03, 2011 7.126 7.717 7.111 7.538 26,883,242 +0.17(+2.32%)
Feb 02, 2011 7.290 7.492 7.235 7.367 9,960,349 -0.09(-1.25%)
Feb 01, 2011 7.212 7.515 7.212 7.461 11,609,021 +0.10(+1.37%)
Jan 31, 2011 7.406 7.437 7.259 7.360 16,012,933 +0.00(+0.00%)
Jan 28, 2011 8.028 8.098 7.290 7.360 35,918,860 -0.70(-8.68%)
Jan 27, 2011 8.028 8.168 7.989 8.059 9,265,261 -0.01(-0.10%)
Jan 26, 2011 8.238 8.261 7.997 8.067 13,579,298 -0.14(-1.70%)
Jan 25, 2011 8.191 8.292 8.113 8.207 14,096,669 -0.06(-0.75%)
Jan 24, 2011 7.740 8.277 7.725 8.269 16,577,237 +0.44(+5.56%)
Jan 21, 2011 7.958 8.059 7.818 7.834 9,014,320 -0.10(-1.27%)
Jan 20, 2011 7.733 7.974 7.678 7.935 9,533,836 +0.09(+1.19%)
Jan 19, 2011 7.942 8.005 7.810 7.841 10,138,760 -0.12(-1.46%)
Jan 18, 2011 8.183 8.183 7.896 7.958 12,217,078 -0.21(-2.57%)
Jan 14, 2011 8.214 8.214 8.068 8.168 8,539,297 +0.00(+0.00%)
Jan 13, 2011 8.385 8.440 8.098 8.168 10,800,778 -0.23(-2.78%)
Jan 12, 2011 8.475 8.525 8.331 8.401 8,639,917 +0.11(+1.31%)
Jan 11, 2011 8.246 8.331 8.222 8.292 9,619,734 +0.15(+1.81%)
Jan 10, 2011 8.315 8.416 8.129 8.144 10,910,712 -0.22(-2.60%)
Jan 07, 2011 8.183 8.389 8.160 8.362 16,719,529 +0.11(+1.32%)
Jan 06, 2011 8.463 8.549 8.253 8.253 12,392,268 -0.25(-2.92%)
Jan 05, 2011 8.432 8.587 8.385 8.502 10,186,633 -0.02(-0.27%)
Jan 04, 2011 8.549 8.556 8.350 8.525 10,353,975 +0.00(+0.00%)
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.