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 (%)
Jun 30, 2010 7.535 7.612 7.404 7.450 2,868 -0.05(-0.72%)
Jun 29, 2010 7.843 7.851 7.404 7.504 24,407,990 -0.48(-5.98%)
Jun 25, 2010 7.982 8.128 7.881 7.982 14,751,149 +0.03(+0.39%)
Jun 24, 2010 8.136 8.197 7.928 7.951 19,436 -0.28(-3.37%)
Jun 23, 2010 8.436 8.575 8.105 8.228 14,119,343 -0.15(-1.84%)
Jun 22, 2010 8.667 8.713 8.359 8.382 11,572 -0.22(-2.51%)
Jun 21, 2010 8.667 8.837 8.559 8.598 11,219,961 +0.05(+0.63%)
Jun 18, 2010 8.544 8.621 8.482 8.544 6,758,803 -0.02(-0.18%)
Jun 17, 2010 8.652 8.706 8.359 8.559 14,694,964 -0.09(-1.07%)
Jun 16, 2010 8.621 8.690 8.513 8.652 18,719 -0.02(-0.18%)
Jun 15, 2010 8.405 8.675 8.405 8.667 11,918,826 +0.29(+3.50%)
Jun 14, 2010 8.436 8.658 8.321 8.374 10,407,333 -0.04(-0.46%)
Jun 11, 2010 8.128 8.413 8.128 8.413 7,311,045 +0.12(+1.49%)
Jun 10, 2010 8.066 8.305 8.066 8.290 17,483 +0.38(+4.77%)
Jun 09, 2010 8.035 8.213 7.866 7.912 11,022,459 -0.08(-0.96%)
Jun 08, 2010 7.781 7.989 7.720 7.989 3,634 +0.23(+2.98%)
Jun 07, 2010 7.827 8.005 7.735 7.758 11,710,716 +0.00(+0.00%)
Jun 04, 2010 7.758 8.159 7.735 7.758 15,989,774 -0.40(-4.91%)
Jun 03, 2010 8.452 8.459 8.105 8.159 11,354,658 -0.22(-2.67%)
Jun 02, 2010 8.066 8.382 8.066 8.382 75,432 +0.15(+1.78%)
Jun 01, 2010 8.236 8.636 8.213 8.236 19,514 -0.11(-1.29%)
May 28, 2010 8.344 8.652 8.313 8.344 11,194,228 -0.29(-3.39%)
May 27, 2010 8.382 8.636 8.336 8.636 20,100,566 +0.53(+6.56%)
May 26, 2010 7.974 8.297 7.928 8.105 19,526,356 +0.31(+3.95%)
May 25, 2010 7.550 7.812 7.512 7.797 2,843 -0.07(-0.88%)
May 24, 2010 7.720 8.074 7.666 7.866 18,246,160 +0.05(+0.59%)
May 21, 2010 7.596 7.974 7.550 7.820 32,533,762 +0.11(+1.40%)
May 20, 2010 7.650 7.997 7.627 7.712 21,107 -0.44(-5.39%)
May 19, 2010 8.190 8.505 8.059 8.151 14,662,367 -0.19(-2.31%)
May 18, 2010 8.582 8.729 8.282 8.344 8,560 -0.12(-1.37%)
May 17, 2010 8.536 8.644 8.166 8.459 17,063,836 -0.06(-0.72%)
May 14, 2010 8.521 8.760 8.436 8.521 16,507,016 -0.35(-3.99%)
May 13, 2010 8.999 9.153 8.790 8.875 9,451,645 -0.22(-2.46%)
May 12, 2010 8.744 9.099 8.667 9.099 13,150,637 +0.44(+5.07%)
May 11, 2010 8.806 8.883 8.652 8.660 19,976,060 -0.12(-1.40%)
May 10, 2010 8.660 8.814 8.582 8.783 28,435,682 +0.89(+11.22%)
May 07, 2010 8.128 8.286 7.789 7.897 27,478,730 -0.21(-2.57%)
May 06, 2010 7.974 8.582 7.604 8.105 778 -0.36(-4.28%)
May 05, 2010 8.590 8.864 8.413 8.467 23,962,970 -0.38(-4.27%)
May 04, 2010 9.307 9.307 8.706 8.844 17,783 -0.59(-6.21%)
May 03, 2010 9.207 9.515 9.145 9.430 9,832,726 +0.28(+3.03%)
Apr 30, 2010 9.468 9.542 9.118 9.153 16,194,218 -0.26(-2.78%)
Apr 29, 2010 9.268 9.630 9.237 9.415 18,603,738 +0.26(+2.86%)
Apr 28, 2010 9.091 9.253 8.960 9.153 28,672,608 +0.25(+2.86%)
Apr 27, 2010 9.176 9.284 8.790 8.898 20,717 -0.49(-5.25%)
Apr 26, 2010 9.307 9.707 9.245 9.391 45,745,484 +0.12(+1.25%)
Apr 23, 2010 8.521 9.376 8.513 9.276 44,899,008 +0.78(+9.16%)
Apr 22, 2010 8.097 8.532 8.066 8.498 15,568,341 +0.28(+3.37%)
Apr 21, 2010 8.174 8.243 8.043 8.220 11,566 +0.07(+0.85%)
Apr 20, 2010 8.159 8.259 8.128 8.151 12,384 +0.05(+0.57%)
Apr 19, 2010 8.059 8.251 7.958 8.105 9,611,056 -0.07(-0.85%)
Apr 16, 2010 8.220 8.452 8.078 8.174 15,583,396 -0.15(-1.85%)
Apr 15, 2010 8.305 8.359 8.243 8.328 9,618,362 -0.05(-0.64%)
Apr 14, 2010 8.313 8.428 8.297 8.382 9,339,668 +0.11(+1.30%)
Apr 13, 2010 8.321 8.390 8.220 8.274 7,245,944 -0.04(-0.46%)
Apr 12, 2010 8.328 8.398 8.282 8.313 6,254,353 -0.05(-0.55%)
Apr 09, 2010 8.259 8.367 8.105 8.359 8,979,280 +0.16(+1.97%)
Apr 08, 2010 8.012 8.251 7.920 8.197 9,910,336 +0.14(+1.72%)
Apr 07, 2010 8.405 8.359 8.043 8.059 13,710,299 -0.35(-4.12%)
Apr 06, 2010 8.297 8.467 8.220 8.405 8,924,915 +0.30(+3.71%)
Apr 05, 2010 8.028 8.336 8.012 8.105 11,557,029 +0.09(+1.15%)
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.