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 (%)
Sep 28, 2007 21.89 22.57 21.72 22.36 7,114,033 +0.43(+1.98%)
Sep 27, 2007 21.21 22.28 21.21 21.92 10,290,993 +0.69(+3.24%)
Sep 26, 2007 21.69 22.12 21.12 21.24 5,628,330 -0.38(-1.76%)
Sep 25, 2007 21.75 21.75 21.30 21.62 6,753,648 -0.01(-0.07%)
Sep 24, 2007 21.93 22.04 21.52 21.63 6,155,860 -0.25(-1.13%)
Sep 21, 2007 22.29 22.45 21.78 21.88 6,640,166 -0.08(-0.37%)
Sep 20, 2007 21.95 22.34 21.78 21.96 7,196,335 -0.13(-0.61%)
Sep 19, 2007 22.74 22.89 21.87 22.10 9,346,035 -0.28(-1.27%)
Sep 18, 2007 21.37 22.47 21.33 22.38 13,718,469 +1.13(+5.31%)
Sep 17, 2007 22.02 22.09 21.15 21.25 10,397,249 -0.55(-2.50%)
Sep 14, 2007 22.12 22.13 21.63 21.80 12,638,258 -0.65(-2.90%)
Sep 13, 2007 22.24 22.63 22.04 22.45 6,337,994 +0.22(+1.01%)
Sep 12, 2007 22.13 22.38 21.83 22.22 8,983,943 -0.19(-0.87%)
Sep 11, 2007 21.30 22.67 21.28 22.42 8,250,057 +0.07(+0.30%)
Sep 10, 2007 23.39 23.45 22.34 22.35 5,125,155 -0.80(-3.45%)
Sep 07, 2007 23.59 23.82 22.81 23.15 5,567,574 -0.95(-3.94%)
Sep 06, 2007 24.65 24.65 24.05 24.10 2,887,232 -0.01(-0.06%)
Sep 05, 2007 24.29 24.30 23.75 24.11 4,844,261 -0.37(-1.53%)
Sep 04, 2007 24.29 24.64 23.92 24.49 4,174,208 +0.36(+1.49%)
Aug 31, 2007 23.78 24.15 23.60 24.13 5,094,242 +0.88(+3.79%)
Aug 30, 2007 22.58 23.40 22.58 23.25 3,838,446 +0.20(+0.88%)
Aug 29, 2007 22.78 23.14 22.20 23.05 5,685,339 +0.58(+2.56%)
Aug 28, 2007 23.53 23.71 22.31 22.47 6,797,408 -1.17(-4.96%)
Aug 27, 2007 23.81 23.87 23.31 23.64 3,546,311 -0.18(-0.75%)
Aug 24, 2007 23.24 23.89 23.09 23.82 5,287,884 +0.73(+3.17%)
Aug 23, 2007 23.24 23.68 22.91 23.09 4,336,001 -0.02(-0.10%)
Aug 22, 2007 22.51 23.24 22.47 23.11 5,645,727 +0.99(+4.46%)
Aug 21, 2007 22.51 22.51 22.03 22.13 5,626,757 -0.24(-1.07%)
Aug 20, 2007 22.81 22.92 22.07 22.37 5,869,660 -0.07(-0.33%)
Aug 17, 2007 23.16 23.39 21.95 22.44 7,999,340 +0.44(+2.00%)
Aug 16, 2007 21.68 22.34 20.98 22.00 13,575,717 -0.38(-1.70%)
Aug 15, 2007 23.54 23.87 22.16 22.38 10,327,429 -1.36(-5.73%)
Aug 14, 2007 24.64 24.66 23.54 23.74 5,140,411 -0.62(-2.55%)
Aug 13, 2007 24.36 24.71 23.99 24.36 3,685,754 +0.27(+1.12%)
Aug 10, 2007 23.90 24.35 22.98 24.09 7,379,533 -0.52(-2.10%)
Aug 09, 2007 24.14 24.64 23.91 24.61 5,916,126 -0.17(-0.69%)
Aug 08, 2007 24.59 25.12 24.38 24.78 7,259,329 +0.66(+2.73%)
Aug 07, 2007 23.35 24.54 23.16 24.12 8,469,929 +0.78(+3.36%)
Aug 06, 2007 23.86 23.86 23.11 23.34 10,401,406 -0.26(-1.11%)
Aug 03, 2007 23.82 24.10 23.55 23.60 6,822,165 -0.50(-2.08%)
Aug 02, 2007 23.91 24.29 23.52 24.10 7,923,514 +0.60(+2.54%)
Aug 01, 2007 23.93 24.17 22.86 23.50 10,806,383 -0.66(-2.75%)
Jul 31, 2007 24.73 24.99 24.08 24.17 7,153,384 -0.29(-1.19%)
Jul 30, 2007 24.17 24.67 23.75 24.46 9,516,291 +0.26(+1.08%)
Jul 27, 2007 24.66 24.86 23.79 24.20 12,833,414 -0.41(-1.67%)
Jul 26, 2007 24.85 28.39 23.95 24.61 11,350,451 -0.84(-3.32%)
Jul 25, 2007 25.78 26.08 24.95 25.45 6,887,951 -0.20(-0.79%)
Jul 24, 2007 26.09 26.11 25.36 25.65 10,689,332 -0.40(-1.55%)
Jul 23, 2007 26.09 26.23 25.68 26.06 6,297,178 -0.01(-0.03%)
Jul 20, 2007 26.85 27.07 25.82 26.06 9,305,327 -0.78(-2.92%)
Jul 19, 2007 26.99 27.24 26.65 26.85 8,403,954 +0.10(+0.36%)
Jul 18, 2007 26.16 26.82 26.16 26.75 5,325,890 +0.16(+0.62%)
Jul 17, 2007 26.80 27.07 26.35 26.59 8,600,808 -0.35(-1.30%)
Jul 16, 2007 27.85 27.87 26.71 26.94 13,958,949 -0.93(-3.33%)
Jul 13, 2007 27.65 27.99 27.43 27.87 4,963,631 +0.24(+0.87%)
Jul 12, 2007 27.50 27.76 27.22 27.63 3,758,056 +0.19(+0.68%)
Jul 11, 2007 27.35 27.68 27.06 27.44 3,241,863 +0.04(+0.14%)
Jul 10, 2007 27.65 27.72 27.09 27.40 3,280,637 -0.25(-0.89%)
Jul 09, 2007 27.87 28.09 27.54 27.65 4,106,226 -0.28(-0.99%)
Jul 06, 2007 28.16 28.16 27.71 27.92 3,445,167 -0.01(-0.03%)
Jul 05, 2007 28.22 28.38 27.72 27.93 3,225,936 -0.08(-0.29%)
Jul 03, 2007 28.02 28.11 27.80 28.01 1,339,702 +0.09(+0.32%)
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.