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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 14.90 15.12 14.82 14.85 0 -0.06(-0.40%)
Aug 28, 2008 14.82 15.00 14.68 14.91 5,522,415 +0.13(+0.85%)
Aug 27, 2008 14.70 14.89 13.98 14.79 6,736,676 +0.07(+0.45%)
Aug 26, 2008 15.13 15.13 14.41 14.72 9,202,249 -0.30(-1.97%)
Aug 25, 2008 15.32 15.32 14.90 15.02 3,410,388 -0.26(-1.70%)
Aug 22, 2008 15.19 15.36 15.07 15.28 0 +0.16(+1.03%)
Aug 21, 2008 15.05 15.32 14.95 15.12 5,937,263 -0.27(-1.78%)
Aug 20, 2008 15.18 15.48 15.13 15.39 4,471,547 +0.10(+0.63%)
Aug 19, 2008 15.55 15.55 15.08 15.30 9,478,296 -0.41(-2.59%)
Aug 18, 2008 16.19 16.35 15.59 15.70 4,707,808 -0.40(-2.48%)
Aug 15, 2008 16.25 16.35 15.85 16.10 0 +0.04(+0.23%)
Aug 14, 2008 16.10 16.12 15.70 16.07 5,213,571 -0.01(-0.05%)
Aug 13, 2008 16.22 16.22 15.79 16.08 5,675,145 -0.24(-1.45%)
Aug 12, 2008 16.24 16.36 16.02 16.31 8,801,503 +0.17(+1.06%)
Aug 11, 2008 15.74 16.47 15.74 16.14 13,437,603 +0.34(+2.16%)
Aug 08, 2008 15.80 15.90 15.30 15.80 10,646,443 +0.11(+0.71%)
Aug 07, 2008 15.99 16.22 15.59 15.69 7,377,568 -0.47(-2.93%)
Aug 06, 2008 15.99 16.26 15.77 16.16 5,477,487 -0.02(-0.14%)
Aug 05, 2008 15.15 16.19 15.15 16.19 14,401,465 +1.14(+7.58%)
Aug 04, 2008 15.16 15.69 14.96 15.05 7,821,036 -0.02(-0.15%)
Aug 01, 2008 15.84 15.84 14.82 15.07 17,371,170 -0.68(-4.33%)
Jul 31, 2008 16.00 16.15 15.52 15.75 13,869,587 -0.41(-2.57%)
Jul 30, 2008 16.35 16.46 15.86 16.16 13,486,339 -0.44(-2.68%)
Jul 29, 2008 16.61 16.71 16.00 16.61 6,596,342 +0.50(+3.13%)
Jul 28, 2008 16.79 16.79 15.93 16.10 7,047,168 -0.30(-1.85%)
Jul 25, 2008 16.34 16.79 16.19 16.41 5,586,606 +0.05(+0.32%)
Jul 24, 2008 17.59 17.66 16.28 16.36 12,513,233 -0.81(-4.75%)
Jul 23, 2008 17.11 18.85 16.88 17.17 20,491,886 -0.08(-0.47%)
Jul 22, 2008 16.34 17.30 16.30 17.25 11,697,194 +0.64(+3.83%)
Jul 21, 2008 16.55 17.18 16.54 16.62 5,263,899 -0.13(-0.75%)
Jul 18, 2008 16.89 16.99 16.58 16.74 6,833,706 +0.00(+0.00%)
Jul 17, 2008 16.39 16.99 16.25 16.74 12,525,738 +0.66(+4.10%)
Jul 16, 2008 15.76 16.22 15.42 16.08 10,260,929 +0.33(+2.07%)
Jul 15, 2008 15.97 16.15 15.24 15.76 11,686,018 -0.39(-2.39%)
Jul 14, 2008 16.83 16.88 16.05 16.14 8,052,759 -0.33(-1.98%)
Jul 11, 2008 16.99 16.99 16.12 16.47 11,680,445 -0.60(-3.52%)
Jul 10, 2008 17.59 17.59 16.75 17.07 9,808,171 -0.32(-1.83%)
Jul 09, 2008 17.63 18.10 17.28 17.39 8,757,129 -0.06(-0.34%)
Jul 08, 2008 17.03 17.59 16.63 17.45 9,772,119 +0.47(+2.75%)
Jul 07, 2008 17.34 17.50 16.56 16.98 10,985,125 -0.30(-1.76%)
Jul 04, 2008 17.05 17.46 16.90 17.28 4,933,404 +0.00(+0.00%)
Jul 03, 2008 17.05 17.46 16.90 17.28 4,933,404 +0.28(+1.66%)
Jul 02, 2008 17.81 17.87 16.86 17.00 10,048,142 -0.81(-4.53%)
Jul 01, 2008 18.14 18.14 17.42 17.81 11,008,461 -0.49(-2.67%)
Jun 30, 2008 18.22 18.46 18.03 18.30 6,444,030 +0.08(+0.45%)
Jun 27, 2008 18.14 18.37 18.02 18.22 13,238,366 +0.21(+1.15%)
Jun 26, 2008 18.19 18.19 17.70 18.01 11,451,117 -0.42(-2.29%)
Jun 25, 2008 17.90 18.68 17.79 18.43 9,536,103 +0.67(+3.75%)
Jun 24, 2008 17.99 18.18 17.41 17.76 6,358,952 +0.13(+0.76%)
Jun 23, 2008 18.04 18.04 17.37 17.63 5,656,236 -0.09(-0.50%)
Jun 20, 2008 17.94 17.94 17.30 17.72 10,348,118 -0.32(-1.77%)
Jun 19, 2008 18.34 18.34 17.75 18.04 13,836,776 -0.02(-0.12%)
Jun 18, 2008 18.96 18.96 17.79 18.06 18,159,482 -0.84(-4.43%)
Jun 17, 2008 19.86 19.88 18.79 18.90 9,195,904 -0.16(-0.86%)
Jun 16, 2008 19.25 19.35 18.91 19.06 4,092,635 -0.01(-0.08%)
Jun 13, 2008 19.53 19.53 18.73 19.08 7,247,376 -0.07(-0.39%)
Jun 12, 2008 18.92 19.66 18.92 19.15 8,326,199 +0.13(+0.70%)
Jun 11, 2008 19.54 19.79 19.02 19.02 8,623,671 -0.80(-4.04%)
Jun 10, 2008 19.82 20.06 19.45 19.82 5,279,955 -0.41(-2.01%)
Jun 09, 2008 20.75 20.90 19.92 20.22 8,162,856 -0.53(-2.57%)
Jun 06, 2008 21.42 21.42 20.60 20.76 8,024,234 -0.68(-3.18%)
Jun 05, 2008 21.21 21.56 21.11 21.44 5,362,712 +0.25(+1.19%)
Jun 04, 2008 20.93 21.62 20.74 21.19 7,797,192 +0.32(+1.53%)
Jun 03, 2008 20.54 21.19 20.54 20.87 4,896,191 +0.16(+0.75%)
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.