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

8.310 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.440 9.660 9.250 9.390 7,228,362 -0.03(-0.32%)
Jul 30, 2009 9.160 9.530 9.100 9.420 9,920,595 +0.65(+7.41%)
Jul 29, 2009 9.350 9.410 8.760 8.770 10,560,229 -0.81(-8.46%)
Jul 28, 2009 9.680 9.740 9.380 9.580 4,844,270 -0.09(-0.93%)
Jul 27, 2009 9.800 9.860 9.530 9.670 4,627,817 -0.13(-1.33%)
Jul 24, 2009 9.460 9.890 9.460 9.800 1,218 -0.03(-0.31%)
Jul 23, 2009 9.350 9.860 9.320 9.830 5,175,198 +0.51(+5.47%)
Jul 22, 2009 8.950 9.420 8.950 9.320 4,787,846 +0.19(+2.08%)
Jul 21, 2009 9.260 9.500 8.980 9.130 4,367,075 -0.07(-0.76%)
Jul 20, 2009 8.960 9.270 8.930 9.200 5,083,233 +0.32(+3.60%)
Jul 17, 2009 8.760 8.980 8.720 8.880 7,121,649 +0.16(+1.83%)
Jul 16, 2009 8.310 8.780 8.310 8.720 5,702,203 +0.25(+2.95%)
Jul 15, 2009 8.030 8.500 7.930 8.470 9,287,266 +0.59(+7.49%)
Jul 14, 2009 8.150 8.150 7.830 7.880 4,993,437 -0.02(-0.25%)
Jul 13, 2009 7.780 7.940 7.770 7.900 5,257,173 +0.11(+1.41%)
Jul 10, 2009 7.930 7.930 7.630 7.790 6,280,682 -0.24(-2.99%)
Jul 09, 2009 8.100 8.130 7.870 8.030 7,450,153 +0.17(+2.16%)
Jul 08, 2009 8.210 8.300 7.620 7.860 11,143,210 -0.41(-4.96%)
Jul 07, 2009 8.430 8.690 8.230 8.270 8,690,070 -0.41(-4.72%)
Jul 06, 2009 8.800 8.800 8.350 8.680 7,801,671 -0.13(-1.48%)
Jul 02, 2009 9.410 9.500 8.810 8.810 6,428,629 -0.80(-8.32%)
Jul 01, 2009 9.620 9.910 9.490 9.610 8,355,312 +0.27(+2.89%)
Jun 30, 2009 9.600 9.720 9.320 9.340 5,106,773 -0.26(-2.71%)
Jun 29, 2009 9.230 9.780 9.230 9.600 2,988,125 +0.09(+0.95%)
Jun 26, 2009 9.290 9.590 9.290 9.510 3,286,016 +0.12(+1.28%)
Jun 25, 2009 8.970 9.390 8.960 9.390 7,496,497 +0.25(+2.74%)
Jun 24, 2009 9.060 9.570 9.060 9.140 7,581,792 +0.21(+2.35%)
Jun 23, 2009 9.050 9.150 8.650 8.930 7,457,705 -0.02(-0.22%)
Jun 22, 2009 9.110 9.230 8.900 8.950 7,498,072 -0.37(-3.97%)
Jun 19, 2009 9.560 9.790 9.220 9.320 8,983,747 -0.18(-1.89%)
Jun 18, 2009 9.200 9.610 9.160 9.500 6,863,674 +0.35(+3.83%)
Jun 17, 2009 9.680 9.680 9.070 9.150 10,285,200 -0.44(-4.59%)
Jun 16, 2009 10.21 10.40 9.420 9.590 20,672,142 -0.71(-6.89%)
Jun 15, 2009 11.24 11.35 10.12 10.30 16,920,892 -1.04(-9.17%)
Jun 12, 2009 10.92 11.39 10.72 11.34 7,911,833 +0.40(+3.66%)
Jun 11, 2009 10.75 11.05 10.50 10.94 10,496,499 +0.17(+1.58%)
Jun 10, 2009 10.57 10.77 10.22 10.77 10,637,759 +0.43(+4.16%)
Jun 09, 2009 10.21 10.43 10.14 10.34 4,458,049 +0.19(+1.87%)
Jun 08, 2009 9.990 10.24 9.960 10.15 5,761,405 -0.25(-2.40%)
Jun 05, 2009 10.57 10.74 10.25 10.40 5,756,786 -0.01(-0.10%)
Jun 04, 2009 10.52 10.52 10.16 10.41 6,695,374 +0.08(+0.77%)
Jun 03, 2009 10.71 10.83 10.10 10.33 9,380,752 -0.61(-5.58%)
Jun 02, 2009 10.79 11.01 10.55 10.94 11,240,591 +0.11(+1.02%)
Jun 01, 2009 9.880 10.85 9.880 10.83 13,722,826 +1.07(+10.96%)
May 29, 2009 10.06 10.07 9.620 9.760 6,905,243 -0.29(-2.89%)
May 28, 2009 9.800 10.09 9.630 10.05 8,718,711 +0.26(+2.66%)
May 27, 2009 10.02 10.16 9.750 9.790 9,063,185 -0.18(-1.81%)
May 26, 2009 9.480 10.01 9.460 9.970 7,035,155 +0.48(+5.06%)
May 22, 2009 9.790 9.790 9.480 9.490 3,180,934 -0.10(-1.04%)
May 21, 2009 9.800 9.860 9.450 9.590 6,451,820 -0.53(-5.24%)
May 20, 2009 9.930 10.50 9.930 10.12 17,104,644 +0.39(+4.01%)
May 19, 2009 9.670 9.990 9.470 9.730 6,641,343 +0.23(+2.42%)
May 18, 2009 8.990 9.550 8.940 9.500 7,229,502 +0.68(+7.71%)
May 15, 2009 8.760 9.080 8.690 8.820 6,422,687 -0.07(-0.79%)
May 14, 2009 8.310 8.940 8.300 8.890 6,401,919 +0.34(+3.98%)
May 13, 2009 9.000 9.100 8.520 8.550 8,424,660 -0.56(-6.15%)
May 12, 2009 9.750 9.840 8.960 9.110 9,885,071 -0.54(-5.60%)
May 11, 2009 9.500 9.860 9.440 9.650 6,067,924 -0.43(-4.27%)
May 08, 2009 10.11 10.32 9.520 10.08 8,880,626 +0.10(+1.00%)
May 07, 2009 10.59 10.79 9.775 9.980 13,472,622 -0.39(-3.76%)
May 06, 2009 9.800 10.61 9.790 10.37 19,416,371 +0.68(+7.02%)
May 05, 2009 9.410 10.00 9.240 9.690 18,839,127 +0.49(+5.33%)
May 04, 2009 7.820 9.220 7.820 9.200 17,607,930 +1.48(+19.17%)
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.