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

8.025 USD -0.025 (-0.31%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 6.740 7.360 6.500 6.950 4,183,574 +0.35(+5.30%)
Nov 26, 2008 5.280 6.710 4.980 6.600 12,574,359 +1.51(+29.67%)
Nov 25, 2008 4.780 5.270 4.700 5.090 7,284,214 +0.50(+10.89%)
Nov 24, 2008 4.250 4.780 4.250 4.590 7,425,485 +0.49(+11.95%)
Nov 21, 2008 4.300 4.530 4.010 4.100 5,784,619 -0.19(-4.43%)
Nov 20, 2008 4.970 4.970 4.150 4.290 8,816,088 -0.29(-6.33%)
Nov 19, 2008 4.630 4.800 4.550 4.580 5,709,203 -0.17(-3.58%)
Nov 18, 2008 4.980 5.150 4.560 4.750 7,282,970 -0.25(-5.00%)
Nov 17, 2008 5.240 5.250 4.780 5.000 5,628,784 -0.14(-2.72%)
Nov 14, 2008 5.600 5.600 4.990 5.140 0 -0.49(-8.70%)
Nov 13, 2008 5.660 5.760 4.940 5.630 12,108,371 -0.09(-1.57%)
Nov 12, 2008 6.640 6.640 5.630 5.720 6,267,709 -0.50(-8.04%)
Nov 11, 2008 6.550 6.670 6.120 6.220 5,876,568 -0.47(-7.03%)
Nov 10, 2008 7.250 7.470 6.500 6.690 3,409,185 -0.31(-4.43%)
Nov 07, 2008 7.270 7.460 6.710 7.000 4,940,546 -0.12(-1.69%)
Nov 06, 2008 7.350 7.640 7.030 7.120 7,197,689 -0.40(-5.32%)
Nov 05, 2008 8.000 8.060 7.520 7.520 5,334,813 -0.60(-7.39%)
Nov 04, 2008 8.000 8.680 8.000 8.120 7,486,600 +0.25(+3.18%)
Nov 03, 2008 7.600 8.000 7.500 7.870 3,897,489 +0.31(+4.10%)
Oct 31, 2008 7.450 7.830 7.180 7.560 5,141,287 +0.15(+2.02%)
Oct 30, 2008 7.550 7.550 7.130 7.410 7,737,489 +0.44(+6.31%)
Oct 29, 2008 6.560 7.470 6.360 6.970 8,008,802 +0.48(+7.40%)
Oct 28, 2008 6.020 6.510 5.770 6.490 5,788,493 +0.71(+12.28%)
Oct 27, 2008 5.860 6.080 5.710 5.780 6,774,119 -0.26(-4.30%)
Oct 24, 2008 6.050 6.440 5.830 6.040 6,194,880 -0.75(-11.05%)
Oct 23, 2008 6.840 6.990 6.210 6.790 10,279,368 +0.02(+0.30%)
Oct 22, 2008 7.050 7.250 6.560 6.770 8,645,313 -0.86(-11.27%)
Oct 21, 2008 7.690 7.990 7.410 7.630 6,232,595 -0.27(-3.42%)
Oct 20, 2008 7.650 8.040 7.500 7.900 4,588,413 +0.43(+5.76%)
Oct 17, 2008 6.960 7.800 6.870 7.470 0 +0.44(+6.26%)
Oct 16, 2008 8.270 8.270 6.520 7.030 12,467,125 -0.68(-8.82%)
Oct 15, 2008 8.600 8.920 7.500 7.710 9,602,749 -1.26(-14.05%)
Oct 14, 2008 9.060 9.760 8.560 8.970 18,326,123 +0.67(+8.07%)
Oct 13, 2008 8.090 8.300 7.430 8.300 11,524,507 +1.20(+16.90%)
Oct 10, 2008 7.210 8.000 4.500 7.100 38,013,961 -1.07(-13.10%)
Oct 09, 2008 10.28 10.65 7.900 8.170 28,505,505 -1.95(-19.27%)
Oct 08, 2008 9.880 11.57 9.510 10.12 12,339,294 -1.09(-9.72%)
Oct 07, 2008 12.00 12.18 10.73 11.21 11,345,241 -0.56(-4.76%)
Oct 06, 2008 12.85 12.98 10.90 11.77 17,533,858 -1.83(-13.46%)
Oct 03, 2008 15.22 15.48 13.60 13.60 0 -1.40(-9.33%)
Oct 02, 2008 16.42 16.42 14.79 15.00 10,089,810 -1.41(-8.59%)
Oct 01, 2008 17.49 17.49 16.35 16.41 6,648,587 -0.81(-4.70%)
Sep 30, 2008 16.20 17.27 16.20 17.22 8,140,408 +1.10(+6.82%)
Sep 29, 2008 17.63 17.76 15.90 16.12 7,663,090 -1.92(-10.64%)
Sep 26, 2008 17.81 18.24 17.63 18.04 0 -0.35(-1.90%)
Sep 25, 2008 17.99 18.63 17.71 18.39 6,780,670 +0.36(+2.00%)
Sep 24, 2008 18.01 18.54 17.76 18.03 3,862,005 -0.03(-0.17%)
Sep 23, 2008 19.10 19.14 17.98 18.06 5,228,104 -1.03(-5.40%)
Sep 22, 2008 19.51 19.65 18.83 19.09 7,859,363 -0.60(-3.05%)
Sep 19, 2008 19.69 21.21 18.80 19.69 0 +2.57(+15.01%)
Sep 18, 2008 17.22 19.75 16.29 17.12 13,572,894 +0.08(+0.47%)
Sep 17, 2008 18.01 18.10 16.94 17.04 11,219,572 -1.29(-7.04%)
Sep 16, 2008 17.16 18.45 16.68 18.33 11,163,000 +0.97(+5.59%)
Sep 15, 2008 18.32 18.32 17.15 17.36 10,253,458 -1.34(-7.17%)
Sep 12, 2008 19.25 19.25 18.12 18.70 18,707,972 -1.45(-7.20%)
Sep 11, 2008 20.01 20.24 19.62 20.15 6,941,744 -0.30(-1.47%)
Sep 10, 2008 20.50 20.72 20.05 20.45 6,190,483 +0.03(+0.15%)
Sep 09, 2008 21.30 21.50 20.37 20.42 12,274,413 -0.87(-4.09%)
Sep 08, 2008 21.00 21.46 20.54 21.29 12,101,254 +0.99(+4.88%)
Sep 05, 2008 20.01 20.46 19.81 20.30 0 +0.07(+0.35%)
Sep 04, 2008 20.75 21.10 20.00 20.23 5,542,211 -0.72(-3.44%)
Sep 03, 2008 20.89 21.25 20.55 20.95 4,939,436 +0.07(+0.34%)
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.