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

6.330 +0.150 (+2.43%)
Streaming Delayed Price Updated: 12:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 24.58 24.88 24.23 24.47 8,085,054 -0.04(-0.15%)
Mar 29, 2007 24.74 24.96 24.29 24.51 6,003,302 -0.04(-0.15%)
Mar 28, 2007 24.66 24.66 24.21 24.55 7,154,180 -0.37(-1.50%)
Mar 27, 2007 25.41 25.41 24.81 24.92 5,759,075 -0.58(-2.29%)
Mar 26, 2007 25.86 25.86 25.26 25.50 4,566,712 -0.13(-0.52%)
Mar 23, 2007 26.06 26.47 25.53 25.64 4,127,528 -0.46(-1.75%)
Mar 22, 2007 25.79 26.23 25.65 26.09 3,609,074 +0.36(+1.39%)
Mar 21, 2007 24.97 25.93 24.77 25.74 5,701,182 +1.04(+4.21%)
Mar 20, 2007 24.49 24.73 24.44 24.70 4,819,236 +0.28(+1.13%)
Mar 19, 2007 24.17 24.66 24.17 24.42 5,605,178 +0.21(+0.86%)
Mar 16, 2007 24.71 24.73 24.08 24.21 3,783,445 -0.55(-2.20%)
Mar 15, 2007 24.44 25.15 24.44 24.76 2,030,898 +0.21(+0.85%)
Mar 14, 2007 24.39 24.65 23.90 24.55 5,805,378 +0.07(+0.31%)
Mar 13, 2007 25.44 25.44 24.47 24.47 4,067,819 -0.96(-3.79%)
Mar 12, 2007 25.34 25.50 25.18 25.44 2,184,661 -0.08(-0.32%)
Mar 09, 2007 25.65 25.65 25.17 25.52 3,430,286 +0.45(+1.79%)
Mar 08, 2007 24.88 25.18 24.85 25.07 3,230,221 +0.56(+2.29%)
Mar 07, 2007 24.66 24.94 24.40 24.51 3,332,595 -0.16(-0.67%)
Mar 06, 2007 24.27 24.78 24.14 24.67 5,348,640 +0.74(+3.09%)
Mar 05, 2007 23.23 24.41 23.22 23.93 6,382,157 -0.19(-0.77%)
Mar 02, 2007 24.81 24.86 24.12 24.12 4,662,529 -0.73(-2.95%)
Mar 01, 2007 24.51 24.97 23.69 24.85 10,912,976 -0.56(-2.21%)
Feb 28, 2007 26.21 26.21 25.26 25.41 6,363,286 -0.16(-0.64%)
Feb 27, 2007 26.44 26.44 24.21 25.58 10,338,634 -1.73(-6.32%)
Feb 26, 2007 27.64 27.70 27.05 27.30 2,811,154 -0.04(-0.16%)
Feb 23, 2007 27.97 28.02 27.22 27.35 3,561,031 -0.62(-2.22%)
Feb 22, 2007 28.21 28.40 27.80 27.97 4,061,128 -0.11(-0.40%)
Feb 21, 2007 27.20 28.19 27.14 28.08 4,735,864 +0.52(+1.90%)
Feb 20, 2007 27.81 27.81 27.23 27.56 2,717,544 +0.28(+1.04%)
Feb 16, 2007 27.51 27.51 27.11 27.27 1,570,012 -0.23(-0.84%)
Feb 15, 2007 27.63 27.72 27.30 27.51 2,276,062 -0.10(-0.38%)
Feb 14, 2007 26.81 27.75 26.69 27.61 3,957,969 +0.95(+3.56%)
Feb 13, 2007 26.54 26.83 26.42 26.66 3,216,696 +0.25(+0.93%)
Feb 12, 2007 26.77 26.77 26.24 26.42 3,150,870 -0.35(-1.31%)
Feb 09, 2007 27.30 27.54 26.75 26.77 2,966,589 -0.51(-1.86%)
Feb 08, 2007 27.15 27.37 26.80 27.27 2,235,380 -0.13(-0.46%)
Feb 07, 2007 27.39 27.59 27.07 27.40 2,585,193 +0.23(+0.85%)
Feb 06, 2007 26.98 27.23 26.71 27.17 1,714,273 +0.37(+1.37%)
Feb 05, 2007 27.27 27.27 26.79 26.80 1,587,944 -0.43(-1.56%)
Feb 02, 2007 27.20 27.23 26.61 27.23 2,576,361 +0.39(+1.45%)
Feb 01, 2007 26.65 27.10 26.62 26.84 3,413,291 +0.40(+1.53%)
Jan 31, 2007 26.12 26.52 25.89 26.44 4,108,234 +0.36(+1.38%)
Jan 30, 2007 25.46 26.33 25.39 26.08 3,647,615 +0.78(+3.10%)
Jan 29, 2007 25.62 25.87 25.28 25.29 5,085,410 -0.41(-1.60%)
Jan 26, 2007 25.97 26.11 25.45 25.71 5,290,159 -0.01(-0.03%)
Jan 25, 2007 26.71 26.84 25.61 25.71 3,719,076 -1.13(-4.20%)
Jan 24, 2007 26.85 27.18 26.61 26.84 3,871,367 +0.17(+0.64%)
Jan 23, 2007 26.27 26.74 26.05 26.67 2,812,291 +0.44(+1.68%)
Jan 22, 2007 26.15 26.23 25.70 26.23 2,368,266 +0.07(+0.29%)
Jan 19, 2007 26.01 26.19 25.62 26.15 1,974,157 +0.15(+0.57%)
Jan 18, 2007 26.00 26.20 25.72 26.00 3,300,210 -0.01(-0.06%)
Jan 17, 2007 25.29 26.12 25.15 26.02 3,654,172 +0.66(+2.59%)
Jan 16, 2007 25.03 25.38 24.91 25.36 2,228,020 +0.46(+1.83%)
Jan 12, 2007 24.64 24.93 24.47 24.91 2,704,697 +0.13(+0.51%)
Jan 11, 2007 24.47 25.01 24.26 24.78 3,459,192 +0.27(+1.10%)
Jan 10, 2007 23.94 24.58 23.70 24.51 3,980,968 +0.30(+1.23%)
Jan 09, 2007 24.94 25.18 24.14 24.21 4,964,969 -0.67(-2.70%)
Jan 08, 2007 24.88 24.97 24.38 24.88 3,046,348 +0.12(+0.48%)
Jan 05, 2007 25.11 25.12 24.54 24.76 2,844,007 -0.43(-1.69%)
Jan 04, 2007 25.42 25.48 25.12 25.19 2,269,906 -0.23(-0.91%)
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.