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 (%)
Sep 30, 2008 12.11 12.91 12.11 12.87 10,893,743 +0.82(+6.82%)
Sep 29, 2008 13.17 13.27 11.88 12.05 10,254,981 -1.43(-10.64%)
Sep 26, 2008 13.31 13.63 13.17 13.48 0 -0.26(-1.90%)
Sep 25, 2008 13.44 13.92 13.23 13.74 9,074,100 +0.27(+2.00%)
Sep 24, 2008 13.46 13.85 13.27 13.47 5,168,253 -0.02(-0.17%)
Sep 23, 2008 14.27 14.30 13.44 13.50 6,996,408 -0.77(-5.40%)
Sep 22, 2008 14.58 14.68 14.07 14.27 10,517,640 -0.45(-3.05%)
Sep 19, 2008 14.71 15.85 14.05 14.71 0 +1.92(+15.01%)
Sep 18, 2008 12.87 14.76 12.17 12.79 18,163,662 +0.06(+0.47%)
Sep 17, 2008 13.46 13.53 12.66 12.73 15,014,374 -0.96(-7.04%)
Sep 16, 2008 12.82 13.79 12.46 13.70 14,938,668 +0.72(+5.59%)
Sep 15, 2008 13.69 13.69 12.82 12.97 13,721,491 -1.00(-7.17%)
Sep 12, 2008 14.38 14.38 13.54 13.97 25,035,580 -1.08(-7.20%)
Sep 11, 2008 14.95 15.12 14.66 15.06 9,289,654 -0.22(-1.47%)
Sep 10, 2008 15.32 15.48 14.98 15.28 8,284,293 +0.02(+0.15%)
Sep 09, 2008 15.92 16.07 15.22 15.26 16,425,995 -0.65(-4.09%)
Sep 08, 2008 15.69 16.04 15.35 15.91 16,194,268 +0.74(+4.88%)
Sep 05, 2008 14.95 15.29 14.80 15.17 0 +0.05(+0.35%)
Sep 04, 2008 15.51 15.77 14.95 15.12 7,416,756 -0.54(-3.44%)
Sep 03, 2008 15.61 15.88 15.36 15.65 6,610,104 +0.05(+0.34%)
Sep 02, 2008 15.13 15.68 15.13 15.60 14,019,650 +0.62(+4.14%)
Aug 29, 2008 15.03 15.25 14.95 14.98 0 -0.06(-0.40%)
Aug 28, 2008 14.95 15.13 14.80 15.04 5,474,630 +0.13(+0.85%)
Aug 27, 2008 14.83 15.02 14.10 14.92 6,678,385 +0.07(+0.45%)
Aug 26, 2008 15.26 15.26 14.53 14.85 9,122,623 -0.30(-1.97%)
Aug 25, 2008 15.45 15.45 15.03 15.15 3,380,879 -0.26(-1.70%)
Aug 22, 2008 15.33 15.50 15.20 15.41 0 +0.16(+1.03%)
Aug 21, 2008 15.18 15.45 15.08 15.25 5,885,888 -0.28(-1.78%)
Aug 20, 2008 15.31 15.62 15.27 15.53 4,432,855 +0.10(+0.63%)
Aug 19, 2008 15.68 15.68 15.21 15.43 9,396,282 -0.41(-2.59%)
Aug 18, 2008 16.34 16.49 15.72 15.84 4,667,072 -0.40(-2.48%)
Aug 15, 2008 16.39 16.49 15.99 16.25 0 +0.04(+0.23%)
Aug 14, 2008 16.25 16.26 15.83 16.21 5,168,459 -0.01(-0.05%)
Aug 13, 2008 16.36 16.36 15.93 16.22 5,626,039 -0.24(-1.45%)
Aug 12, 2008 16.38 16.50 16.16 16.45 8,725,345 +0.17(+1.06%)
Aug 11, 2008 15.88 16.61 15.88 16.28 13,321,329 +0.34(+2.16%)
Aug 08, 2008 15.94 16.04 15.44 15.94 10,554,321 +0.11(+0.71%)
Aug 07, 2008 16.13 16.36 15.72 15.83 7,313,731 -0.48(-2.93%)
Aug 06, 2008 16.13 16.40 15.91 16.31 5,430,091 -0.02(-0.14%)
Aug 05, 2008 15.28 16.34 15.28 16.33 14,276,851 +1.15(+7.58%)
Aug 04, 2008 15.29 15.83 15.09 15.18 7,753,361 -0.02(-0.15%)
Aug 01, 2008 15.98 15.98 14.95 15.20 17,220,860 -0.69(-4.33%)
Jul 31, 2008 16.14 16.29 15.65 15.89 13,749,575 -0.42(-2.57%)
Jul 30, 2008 16.49 16.60 16.00 16.31 13,369,643 -0.45(-2.68%)
Jul 29, 2008 16.75 16.86 16.14 16.75 6,539,265 +0.51(+3.13%)
Jul 28, 2008 16.94 16.94 16.07 16.25 6,986,190 -0.31(-1.85%)
Jul 25, 2008 16.48 16.93 16.34 16.55 5,538,266 +0.05(+0.32%)
Jul 24, 2008 17.75 17.81 16.42 16.50 12,404,957 -0.82(-4.75%)
Jul 23, 2008 17.26 19.02 17.02 17.32 20,314,572 -0.08(-0.47%)
Jul 22, 2008 16.48 17.45 16.44 17.40 11,595,979 +0.64(+3.83%)
Jul 21, 2008 16.69 17.33 16.69 16.76 5,218,351 -0.13(-0.75%)
Jul 18, 2008 17.04 17.14 16.72 16.89 6,774,575 +0.00(+0.00%)
Jul 17, 2008 16.54 17.14 16.39 16.89 12,417,354 +0.67(+4.10%)
Jul 16, 2008 15.90 16.36 15.56 16.22 10,172,142 +0.33(+2.07%)
Jul 15, 2008 16.11 16.29 15.37 15.89 11,584,900 -0.39(-2.39%)
Jul 14, 2008 16.98 17.03 16.19 16.28 7,983,079 -0.33(-1.98%)
Jul 11, 2008 17.14 17.14 16.26 16.61 11,579,376 -0.61(-3.52%)
Jul 10, 2008 17.74 17.74 16.90 17.22 9,723,302 -0.32(-1.83%)
Jul 09, 2008 17.78 18.26 17.43 17.54 8,681,355 -0.06(-0.34%)
Jul 08, 2008 17.18 17.74 16.78 17.60 9,687,562 +0.47(+2.75%)
Jul 07, 2008 17.49 17.65 16.70 17.13 10,890,072 -0.31(-1.76%)
Jul 04, 2008 17.19 17.61 17.05 17.43 4,890,716 +0.00(+0.00%)
Jul 03, 2008 17.19 17.61 17.05 17.43 4,890,716 +0.28(+1.66%)
Jul 02, 2008 17.96 18.02 17.01 17.15 9,961,197 -0.81(-4.53%)
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.