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

8.520 USD UNCHANGED
Streaming Delayed Price Updated: 9:36 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 27.44 28.28 27.41 27.65 4,173,206 +0.34(+1.24%)
Apr 29, 2008 27.74 27.74 27.17 27.31 4,099,500 -0.45(-1.62%)
Apr 28, 2008 28.01 28.35 27.63 27.76 5,010,424 -0.27(-0.96%)
Apr 25, 2008 27.98 28.34 27.00 28.03 3,326,899 +0.43(+1.56%)
Apr 24, 2008 27.00 28.00 26.76 27.60 3,899,130 +0.65(+2.41%)
Apr 23, 2008 27.99 27.99 26.70 26.95 4,403,699 -0.89(-3.20%)
Apr 22, 2008 27.58 28.25 27.25 27.84 5,634,857 +0.46(+1.68%)
Apr 21, 2008 26.70 27.52 26.70 27.38 4,812,940 +0.65(+2.43%)
Apr 18, 2008 26.44 27.06 26.44 26.73 4,438,026 +0.52(+1.98%)
Apr 17, 2008 25.92 26.39 25.85 26.21 3,623,229 +0.15(+0.58%)
Apr 16, 2008 26.05 26.50 25.70 26.06 3,749,460 +0.28(+1.09%)
Apr 15, 2008 25.67 25.92 25.52 25.78 3,110,407 +0.12(+0.47%)
Apr 14, 2008 26.09 26.09 25.41 25.66 3,991,127 -0.38(-1.46%)
Apr 11, 2008 26.49 26.91 25.94 26.04 3,199,644 -0.71(-2.65%)
Apr 10, 2008 26.76 26.76 26.01 26.75 3,630,213 +0.33(+1.25%)
Apr 09, 2008 26.65 27.12 26.31 26.42 2,881,907 -0.56(-2.08%)
Apr 08, 2008 26.76 27.31 26.70 26.98 3,843,572 -0.38(-1.39%)
Apr 07, 2008 26.88 27.86 26.44 27.36 8,931,010 +1.04(+3.95%)
Apr 04, 2008 26.76 27.22 26.18 26.32 6,704,626 -1.16(-4.22%)
Apr 03, 2008 27.19 27.51 26.90 27.48 3,687,869 -0.02(-0.07%)
Apr 02, 2008 28.00 28.00 26.95 27.50 4,995,023 -0.04(-0.15%)
Apr 01, 2008 26.84 27.66 26.36 27.54 8,311,813 +1.42(+5.44%)
Mar 31, 2008 25.89 26.59 25.41 26.12 5,386,423 +0.24(+0.93%)
Mar 28, 2008 26.80 27.08 25.75 25.88 7,142,835 -0.90(-3.36%)
Mar 27, 2008 27.00 27.32 26.75 26.78 4,253,607 +0.01(+0.04%)
Mar 26, 2008 27.40 27.40 26.60 26.77 3,283,823 -0.36(-1.33%)
Mar 25, 2008 26.60 27.14 26.39 27.13 4,138,102 +0.51(+1.92%)
Mar 24, 2008 25.51 26.90 25.51 26.62 7,665,599 +1.39(+5.51%)
Mar 21, 2008 25.22 25.30 24.51 25.23 4,662,914 +0.00(+0.00%)
Mar 20, 2008 25.22 25.30 24.51 25.23 4,637,914 +0.46(+1.86%)
Mar 19, 2008 26.02 26.16 24.63 24.77 6,417,229 -1.15(-4.44%)
Mar 18, 2008 24.99 26.00 24.94 25.92 8,357,569 +1.74(+7.20%)
Mar 17, 2008 25.00 25.15 23.08 24.18 9,703,408 -1.90(-7.29%)
Mar 14, 2008 27.60 27.60 25.31 26.08 15,801,203 -2.12(-7.52%)
Mar 13, 2008 26.51 28.30 26.50 28.20 7,210,073 +1.10(+4.06%)
Mar 12, 2008 26.99 27.57 26.61 27.10 7,450,455 +0.40(+1.50%)
Mar 11, 2008 26.00 26.80 25.70 26.70 6,924,092 +1.56(+6.21%)
Mar 10, 2008 25.83 25.93 24.84 25.14 4,661,129 -0.01(-0.04%)
Mar 07, 2008 25.60 25.71 24.82 25.15 7,074,158 -0.53(-2.06%)
Mar 06, 2008 27.29 27.29 25.64 25.68 5,530,229 -1.38(-5.10%)
Mar 05, 2008 26.73 27.50 26.73 27.06 6,312,682 +0.08(+0.30%)
Mar 04, 2008 27.02 27.49 26.60 26.98 5,501,455 -0.40(-1.46%)
Mar 03, 2008 27.78 27.78 26.80 27.38 6,026,828 -0.17(-0.62%)
Feb 29, 2008 28.51 28.75 27.36 27.55 8,438,783 -1.30(-4.51%)
Feb 28, 2008 28.49 29.44 28.12 28.85 7,338,015 +0.46(+1.62%)
Feb 27, 2008 28.61 28.82 27.94 28.39 5,159,892 -0.17(-0.60%)
Feb 26, 2008 27.78 28.76 27.55 28.56 4,960,454 +0.61(+2.18%)
Feb 25, 2008 27.68 27.98 26.86 27.95 3,351,913 +0.37(+1.34%)
Feb 22, 2008 27.68 27.68 26.90 27.58 2,732,572 +0.10(+0.36%)
Feb 21, 2008 27.20 27.76 27.00 27.48 5,507,550 +0.48(+1.78%)
Feb 20, 2008 26.32 27.09 26.23 27.00 4,634,976 +0.31(+1.16%)
Feb 19, 2008 26.69 27.22 26.31 26.69 3,334,670 +0.67(+2.57%)
Feb 18, 2008 26.21 26.25 25.52 26.02 0 +0.00(+0.00%)
Feb 15, 2008 26.21 26.25 25.52 26.02 2,590,442 -0.11(-0.42%)
Feb 14, 2008 26.65 26.70 25.81 26.13 3,355,713 -0.43(-1.62%)
Feb 13, 2008 26.71 26.71 26.03 26.56 3,437,166 +0.38(+1.45%)
Feb 12, 2008 26.93 26.99 25.95 26.18 5,058,546 -0.30(-1.13%)
Feb 11, 2008 26.56 26.80 25.54 26.48 4,984,093 +0.41(+1.57%)
Feb 08, 2008 25.99 26.51 25.50 26.07 4,052,319 +0.25(+0.97%)
Feb 07, 2008 25.81 26.19 25.00 25.82 6,133,164 +0.43(+1.69%)
Feb 06, 2008 25.79 26.24 25.11 25.39 5,142,490 +0.09(+0.36%)
Feb 05, 2008 27.00 27.00 25.27 25.30 8,549,371 -2.00(-7.33%)
Feb 04, 2008 27.99 28.19 27.03 27.30 3,304,099 -0.47(-1.69%)
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.