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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 6.715 6.839 6.660 6.683 12,706,665 -0.02(-0.35%)
Jun 29, 2011 6.458 6.722 6.411 6.707 20,601,248 +0.27(+4.23%)
Jun 28, 2011 6.373 6.466 6.342 6.435 10,190,605 +0.10(+1.60%)
Jun 27, 2011 6.365 6.365 6.202 6.334 6,551,628 +0.12(+1.88%)
Jun 24, 2011 6.303 6.349 6.186 6.217 11,598,637 -0.06(-0.99%)
Jun 23, 2011 6.139 6.318 6.093 6.279 13,962,599 +0.03(+0.50%)
Jun 22, 2011 6.256 6.357 6.209 6.248 9,723,560 -0.02(-0.37%)
Jun 21, 2011 6.132 6.334 6.085 6.272 19,443,508 +0.19(+3.07%)
Jun 20, 2011 6.007 6.093 6.000 6.085 13,500,387 +0.08(+1.29%)
Jun 17, 2011 6.054 6.062 5.972 6.007 13,338,343 +0.04(+0.65%)
Jun 16, 2011 5.937 6.132 5.906 5.968 13,483,218 -0.03(-0.52%)
Jun 15, 2011 6.038 6.085 5.899 6.000 13,868,699 -0.11(-1.78%)
Jun 14, 2011 5.984 6.167 5.953 6.108 13,236,039 +0.21(+3.56%)
Jun 13, 2011 6.000 6.046 5.867 5.899 22,790,406 -0.09(-1.56%)
Jun 10, 2011 6.233 6.287 5.937 5.992 16,224,959 -0.27(-4.34%)
Jun 09, 2011 6.295 6.380 6.248 6.264 10,187,638 -0.03(-0.49%)
Jun 08, 2011 6.349 6.427 6.287 6.295 12,218,760 -0.12(-1.94%)
Jun 07, 2011 6.450 6.505 6.404 6.419 8,901,412 +0.05(+0.73%)
Jun 06, 2011 6.419 6.536 6.365 6.373 10,519,842 -0.10(-1.56%)
Jun 03, 2011 6.411 6.544 6.404 6.474 7,271,973 +0.12(+1.96%)
May 24, 2011 6.373 6.419 6.330 6.349 10,339,773 +0.00(+0.00%)
May 23, 2011 6.295 6.396 6.295 6.349 9,550,967 -0.08(-1.21%)
May 20, 2011 6.450 6.489 6.404 6.427 12,705,774 -0.02(-0.36%)
May 19, 2011 6.458 6.512 6.419 6.450 9,004,588 +0.02(+0.24%)
May 18, 2011 6.404 6.458 6.396 6.435 10,241,525 +0.02(+0.36%)
May 17, 2011 6.380 6.466 6.365 6.411 17,222,858 -0.01(-0.12%)
May 16, 2011 6.342 6.474 6.310 6.419 13,837,633 +0.06(+0.98%)
May 13, 2011 6.380 6.396 6.310 6.357 13,245,014 -0.02(-0.24%)
May 12, 2011 6.264 6.396 6.202 6.373 17,803,530 +0.09(+1.49%)
May 11, 2011 6.310 6.342 6.240 6.279 13,180,324 -0.09(-1.34%)
May 10, 2011 6.186 6.388 6.171 6.365 15,630,327 +0.19(+3.15%)
May 09, 2011 6.264 6.303 6.155 6.171 10,702,307 -0.08(-1.24%)
May 06, 2011 6.310 6.357 6.209 6.248 17,356,954 +0.05(+0.88%)
May 05, 2011 6.171 6.264 6.108 6.194 26,699,550 -0.01(-0.13%)
May 04, 2011 6.520 6.551 6.202 6.202 37,318,612 -0.33(-5.11%)
May 03, 2011 6.676 6.707 6.512 6.536 18,025,658 -0.18(-2.66%)
May 02, 2011 6.691 6.722 6.683 6.715 10,973,188 -0.03(-0.46%)
Apr 29, 2011 6.816 6.839 6.691 6.746 13,909,653 -0.01(-0.12%)
Apr 28, 2011 6.722 6.769 6.629 6.753 18,504,208 +0.05(+0.81%)
Apr 27, 2011 6.808 6.831 6.660 6.699 18,594,948 -0.09(-1.26%)
Apr 26, 2011 6.847 6.886 6.730 6.784 16,208,224 -0.05(-0.68%)
Apr 25, 2011 6.847 6.886 6.792 6.831 10,611,786 -0.05(-0.68%)
Apr 21, 2011 6.823 6.893 6.715 6.878 10,531,510 +0.13(+1.96%)
Apr 20, 2011 6.777 6.854 6.715 6.746 13,671,022 +0.08(+1.17%)
Apr 19, 2011 6.629 6.676 6.536 6.668 17,694,598 +0.11(+1.66%)
Apr 18, 2011 6.800 6.847 6.551 6.559 37,735,428 -0.33(-4.74%)
Apr 15, 2011 6.784 6.886 6.715 6.886 9,360,666 +0.08(+1.14%)
Apr 14, 2011 7.064 7.064 6.746 6.808 10,643,597 +0.04(+0.57%)
Apr 13, 2011 6.769 6.823 6.621 6.769 11,066,070 +0.07(+1.04%)
Apr 12, 2011 6.660 6.746 6.598 6.699 15,252,962 -0.05(-0.69%)
Apr 11, 2011 6.940 6.979 6.707 6.746 21,886,214 -0.12(-1.81%)
Apr 08, 2011 7.150 7.150 6.823 6.870 12,451,598 -0.17(-2.43%)
Apr 07, 2011 7.196 7.196 6.994 7.041 13,712,920 -0.11(-1.52%)
Apr 06, 2011 7.111 7.189 7.111 7.150 6,516,476 +0.02(+0.33%)
Apr 05, 2011 7.088 7.150 7.056 7.126 10,404,030 -0.02(-0.22%)
Apr 04, 2011 7.165 7.220 7.088 7.142 9,634,888 +0.01(+0.11%)
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.