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

6.265 +0.085 (+1.38%)
Streaming Delayed Price Updated: 11:19 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2011 8.416 8.667 8.393 8.525 9,378,511 +0.20(+2.43%)
Dec 31, 2010 8.308 8.393 8.284 8.323 2,647,539 -0.02(-0.19%)
Dec 30, 2010 8.354 8.401 8.323 8.339 3,489,719 -0.02(-0.28%)
Dec 29, 2010 8.269 8.444 8.253 8.362 5,885,051 +0.16(+1.89%)
Dec 28, 2010 8.230 8.292 8.191 8.207 3,368,099 -0.01(-0.09%)
Dec 27, 2010 8.207 8.277 8.176 8.214 3,021,670 -0.05(-0.56%)
Dec 23, 2010 8.362 8.393 8.207 8.261 4,970,806 -0.08(-0.93%)
Dec 22, 2010 8.315 8.486 8.315 8.339 8,949,392 -0.11(-1.29%)
Dec 21, 2010 8.020 8.510 8.020 8.448 19,444,848 +0.52(+6.57%)
Dec 20, 2010 7.841 8.028 7.810 7.927 9,288,892 +0.09(+1.09%)
Dec 17, 2010 7.826 7.880 7.779 7.841 4,968,132 +0.02(+0.20%)
Dec 16, 2010 7.756 7.849 7.725 7.826 5,865,182 +0.10(+1.31%)
Dec 15, 2010 7.756 7.888 7.647 7.725 9,487,385 -0.10(-1.29%)
Dec 14, 2010 7.771 7.927 7.725 7.826 8,643,013 +0.09(+1.10%)
Dec 13, 2010 7.678 7.818 7.663 7.740 9,800,928 +0.13(+1.74%)
Dec 10, 2010 7.678 7.694 7.600 7.608 6,500,345 -0.08(-1.01%)
Dec 09, 2010 7.702 7.740 7.593 7.686 4,406,436 +0.03(+0.41%)
Dec 08, 2010 7.702 7.779 7.608 7.655 9,426,278 -0.05(-0.61%)
Dec 07, 2010 7.787 7.841 7.678 7.702 10,694,975 +0.19(+2.59%)
Dec 06, 2010 7.531 7.694 7.437 7.507 9,227,549 -0.05(-0.62%)
Dec 03, 2010 7.367 7.562 7.336 7.554 8,642,527 +0.11(+1.46%)
Dec 02, 2010 7.072 7.480 7.072 7.445 14,721,054 +0.30(+4.13%)
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.