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

6.175 +0.045 (+0.73%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2007 27.72 27.99 27.54 27.92 2,793,998 +0.35(+1.27%)
Jun 29, 2007 27.57 27.88 27.36 27.57 3,652,031 -0.26(-0.94%)
Jun 28, 2007 27.65 27.87 27.27 27.84 3,427,342 +0.28(+1.00%)
Jun 27, 2007 27.35 27.68 26.90 27.56 8,240,690 -0.15(-0.54%)
Jun 26, 2007 28.62 28.71 27.66 27.71 3,849,829 -0.83(-2.91%)
Jun 25, 2007 28.84 28.95 28.39 28.54 2,541,198 -0.36(-1.24%)
Jun 22, 2007 28.72 29.08 28.49 28.90 8,323,794 -0.21(-0.72%)
Jun 21, 2007 28.31 29.15 28.13 29.11 3,368,729 +0.53(+1.86%)
Jun 20, 2007 29.21 29.43 28.47 28.57 4,922,681 -0.48(-1.65%)
Jun 19, 2007 29.52 29.52 28.93 29.05 8,971,899 -1.37(-4.52%)
Jun 18, 2007 30.60 30.91 30.31 30.43 2,277,802 -0.07(-0.25%)
Jun 15, 2007 29.70 30.68 29.62 30.50 5,379,285 +1.02(+3.45%)
Jun 14, 2007 29.52 29.85 29.46 29.49 3,865,345 +0.01(+0.05%)
Jun 13, 2007 29.19 29.52 28.90 29.47 2,047,492 +0.49(+1.70%)
Jun 12, 2007 29.48 29.48 28.87 28.98 3,062,273 -0.57(-1.92%)
Jun 11, 2007 29.20 29.55 28.96 29.55 3,557,272 +0.34(+1.18%)
Jun 08, 2007 28.39 29.20 27.65 29.20 5,574,533 +0.71(+2.49%)
Jun 07, 2007 29.25 29.70 28.04 28.49 7,520,918 -0.80(-2.73%)
Jun 06, 2007 29.89 29.89 29.16 29.29 3,836,774 -0.66(-2.20%)
Jun 05, 2007 29.74 29.97 29.40 29.95 4,495,413 +0.13(+0.45%)
Jun 04, 2007 29.52 29.82 29.16 29.82 4,363,836 +0.13(+0.45%)
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.