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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.821 6.471 5.477 5.821 0 -0.14(-2.38%)
Jan 29, 2009 6.755 6.755 5.888 5.963 14,392,056 -0.69(-10.34%)
Jan 28, 2009 6.710 7.174 6.494 6.651 22,067,878 +0.34(+5.45%)
Jan 27, 2009 6.284 6.494 6.247 6.307 7,500,952 +0.08(+1.32%)
Jan 26, 2009 6.501 6.763 6.165 6.225 7,468,268 -0.13(-2.00%)
Jan 23, 2009 5.612 6.568 5.612 6.352 8,425,508 +0.04(+0.71%)
Jan 22, 2009 6.150 6.501 5.948 6.307 12,011,826 -0.28(-4.31%)
Jan 21, 2009 6.464 6.621 6.157 6.591 11,873,571 +0.29(+4.63%)
Jan 20, 2009 7.233 7.233 6.098 6.299 17,607,940 -0.98(-13.45%)
Jan 16, 2009 7.353 7.547 6.785 7.278 7,490,401 +0.20(+2.85%)
Jan 15, 2009 6.763 7.316 6.449 7.077 13,021,100 +0.16(+2.38%)
Jan 14, 2009 6.882 7.091 6.800 6.912 12,557,439 -0.36(-4.93%)
Jan 13, 2009 6.808 7.293 6.770 7.271 8,472,257 +0.26(+3.73%)
Jan 12, 2009 7.839 7.839 6.875 7.009 20,736,188 -0.76(-9.81%)
Jan 09, 2009 7.779 7.906 7.570 7.771 11,705,853 +0.08(+1.07%)
Jan 08, 2009 7.263 7.727 7.263 7.689 10,994,111 +0.22(+2.90%)
Jan 07, 2009 7.734 7.779 7.450 7.473 10,418,314 -0.41(-5.21%)
Jan 06, 2009 8.003 8.048 7.719 7.884 18,992,998 +0.10(+1.34%)
Jan 05, 2009 7.570 7.884 7.405 7.779 15,432,724 +0.31(+4.20%)
Jan 02, 2009 6.837 7.555 6.837 7.465 0 +0.64(+9.30%)
Jan 01, 2009 6.486 7.024 6.486 6.830 0 +0.00(+0.00%)
Dec 31, 2008 6.486 7.024 6.486 6.830 7,446,449 +0.01(+0.11%)
Dec 30, 2008 6.845 6.875 6.606 6.822 5,757,636 +0.05(+0.77%)
Dec 29, 2008 6.718 6.949 6.628 6.770 10,483,696 +0.07(+1.12%)
Dec 26, 2008 6.598 6.725 6.307 6.695 4,261,677 +0.12(+1.82%)
Dec 24, 2008 6.718 6.800 6.531 6.576 3,655,359 -0.17(-2.55%)
Dec 23, 2008 6.957 7.428 6.725 6.748 19,335,428 +0.30(+4.64%)
Dec 22, 2008 7.032 7.069 6.352 6.449 11,134,473 -0.46(-6.70%)
Dec 19, 2008 7.360 7.510 6.830 6.912 11,688,582 -0.45(-6.09%)
Dec 18, 2008 7.771 7.831 7.189 7.360 17,408,218 -0.07(-0.91%)
Dec 17, 2008 6.972 7.659 6.740 7.428 21,817,570 +0.34(+4.85%)
Dec 16, 2008 5.881 7.121 5.754 7.084 18,931,306 +1.05(+17.33%)
Dec 15, 2008 6.180 6.397 5.858 6.038 7,484,996 -0.06(-0.98%)
Dec 12, 2008 6.000 6.247 5.604 6.098 0 -0.35(-5.45%)
Dec 11, 2008 7.607 7.644 6.053 6.449 31,298,766 -1.48(-18.66%)
Dec 10, 2008 7.622 8.481 7.473 7.928 24,939,800 +0.52(+7.06%)
Dec 09, 2008 6.897 8.227 6.658 7.405 31,589,922 +0.38(+5.43%)
Dec 08, 2008 6.113 7.151 5.897 7.024 22,225,822 +1.55(+28.24%)
Dec 05, 2008 4.999 5.552 4.902 5.477 7,860,754 +0.34(+6.70%)
Dec 04, 2008 5.044 5.470 4.865 5.134 9,980,014 +0.11(+2.23%)
Dec 03, 2008 5.037 5.223 4.633 5.022 10,508,299 +0.12(+2.44%)
Dec 02, 2008 4.558 4.962 4.558 4.902 7,979,970 +0.38(+8.43%)
Dec 01, 2008 4.924 5.149 4.484 4.521 8,355,309 -0.67(-12.95%)
Nov 28, 2008 5.037 5.500 4.857 5.193 5,598,586 +0.26(+5.30%)
Nov 26, 2008 3.946 5.014 3.721 4.932 16,827,392 +1.13(+29.67%)
Nov 25, 2008 3.572 3.938 3.512 3.804 9,747,958 +0.37(+10.89%)
Nov 24, 2008 3.176 3.572 3.176 3.430 9,937,011 +0.37(+11.95%)
Nov 21, 2008 3.213 3.385 2.996 3.064 7,741,154 -0.14(-4.43%)
Nov 20, 2008 3.714 3.714 3.101 3.206 11,797,958 -0.22(-6.33%)
Nov 19, 2008 3.460 3.587 3.400 3.422 7,640,230 -0.13(-3.58%)
Nov 18, 2008 3.721 3.848 3.407 3.549 9,746,293 -0.19(-5.00%)
Nov 17, 2008 3.916 3.923 3.572 3.736 7,532,611 -0.10(-2.72%)
Nov 14, 2008 4.185 4.185 3.729 3.841 0 -0.37(-8.70%)
Nov 13, 2008 4.229 4.304 3.691 4.207 16,203,792 -0.07(-1.57%)
Nov 12, 2008 4.962 4.962 4.207 4.274 8,387,640 -0.37(-8.04%)
Nov 11, 2008 4.895 4.984 4.573 4.648 7,864,203 -0.35(-7.03%)
Nov 10, 2008 5.418 5.582 4.857 4.999 4,562,275 -0.23(-4.43%)
Nov 07, 2008 5.433 5.575 5.014 5.231 6,611,589 -0.09(-1.69%)
Nov 06, 2008 5.492 5.709 5.253 5.320 9,632,167 -0.30(-5.32%)
Nov 05, 2008 5.978 6.023 5.619 5.619 7,139,210 -0.45(-7.39%)
Nov 04, 2008 5.978 6.486 5.978 6.068 10,018,797 +0.19(+3.18%)
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.