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

8.905 +0.055 (+0.62%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 6.317 6.364 6.275 6.294 10,430,023 +0.00(+0.00%)
May 23, 2011 6.240 6.341 6.240 6.294 9,634,332 -0.08(-1.21%)
May 20, 2011 6.394 6.433 6.348 6.371 12,816,676 -0.02(-0.36%)
May 19, 2011 6.402 6.456 6.364 6.394 9,083,184 +0.02(+0.24%)
May 18, 2011 6.348 6.402 6.341 6.379 10,330,917 +0.02(+0.36%)
May 17, 2011 6.325 6.410 6.310 6.356 17,373,188 -0.01(-0.12%)
May 16, 2011 6.287 6.418 6.256 6.364 13,958,414 +0.06(+0.98%)
May 13, 2011 6.325 6.341 6.256 6.302 13,360,623 -0.02(-0.24%)
May 12, 2011 6.210 6.341 6.148 6.317 17,958,926 +0.09(+1.49%)
May 11, 2011 6.256 6.287 6.186 6.225 13,295,368 -0.08(-1.34%)
May 10, 2011 6.133 6.333 6.117 6.310 15,766,756 +0.19(+3.15%)
May 09, 2011 6.210 6.248 6.102 6.117 10,795,722 -0.08(-1.24%)
May 06, 2011 6.256 6.302 6.156 6.194 17,508,454 +0.05(+0.88%)
May 05, 2011 6.117 6.210 6.056 6.140 26,932,596 -0.01(-0.13%)
May 04, 2011 6.464 6.495 6.148 6.148 37,644,348 -0.33(-5.11%)
May 03, 2011 6.618 6.649 6.456 6.479 18,182,994 -0.18(-2.66%)
May 02, 2011 6.633 6.664 6.626 6.656 11,068,967 -0.03(-0.46%)
Apr 29, 2011 6.757 6.780 6.633 6.687 14,031,063 -0.01(-0.12%)
Apr 28, 2011 6.664 6.710 6.572 6.695 18,665,722 +0.05(+0.81%)
Apr 27, 2011 6.749 6.772 6.603 6.641 18,757,254 -0.08(-1.26%)
Apr 26, 2011 6.787 6.826 6.672 6.726 16,349,697 -0.05(-0.68%)
Apr 25, 2011 6.787 6.826 6.733 6.772 10,704,411 -0.05(-0.68%)
Apr 21, 2011 6.764 6.834 6.656 6.818 10,623,434 +0.13(+1.96%)
Apr 20, 2011 6.718 6.795 6.656 6.687 13,790,349 +0.08(+1.17%)
Apr 19, 2011 6.572 6.618 6.479 6.610 17,849,046 +0.11(+1.66%)
Apr 18, 2011 6.741 6.787 6.495 6.502 38,064,804 -0.32(-4.74%)
Apr 15, 2011 6.726 6.826 6.656 6.826 9,442,371 +0.08(+1.14%)
Apr 14, 2011 7.003 7.003 6.687 6.749 10,736,500 +0.04(+0.57%)
Apr 13, 2011 6.710 6.764 6.564 6.710 11,162,660 +0.07(+1.04%)
Apr 12, 2011 6.603 6.687 6.541 6.641 15,386,097 -0.05(-0.69%)
Apr 11, 2011 6.880 6.918 6.649 6.687 22,077,248 -0.12(-1.81%)
Apr 08, 2011 7.088 7.088 6.764 6.811 12,560,282 -0.17(-2.43%)
Apr 07, 2011 7.134 7.134 6.934 6.980 13,832,613 -0.11(-1.52%)
Apr 06, 2011 7.049 7.126 7.049 7.088 6,573,355 +0.02(+0.33%)
Apr 05, 2011 7.026 7.088 6.995 7.065 10,494,841 -0.02(-0.22%)
Apr 04, 2011 7.103 7.157 7.026 7.080 9,718,986 +0.01(+0.11%)
Apr 01, 2011 7.019 7.142 6.918 7.072 19,170,608 +0.19(+2.80%)
Mar 31, 2011 6.895 6.934 6.834 6.880 9,869,392 -0.04(-0.56%)
Mar 30, 2011 6.934 7.003 6.864 6.918 14,306,433 +0.05(+0.79%)
Mar 29, 2011 6.864 6.895 6.749 6.864 12,126,873 +0.05(+0.68%)
Mar 28, 2011 6.841 6.903 6.780 6.818 11,734,366 +0.03(+0.45%)
Mar 25, 2011 6.818 6.862 6.672 6.787 26,734,350 -0.18(-2.54%)
Mar 24, 2011 6.718 7.111 6.718 6.965 70,563,496 +0.29(+4.27%)
Mar 23, 2011 6.672 6.718 6.595 6.680 13,251,825 -0.01(-0.12%)
Mar 22, 2011 6.749 6.772 6.595 6.687 14,051,558 -0.02(-0.34%)
Mar 21, 2011 6.726 6.757 6.687 6.710 9,394,189 +0.10(+1.52%)
Mar 18, 2011 6.618 6.633 6.545 6.610 7,450,933 +0.08(+1.30%)
Mar 17, 2011 6.695 6.695 6.510 6.525 13,143,095 -0.02(-0.35%)
Mar 16, 2011 6.749 6.772 6.425 6.549 24,457,536 -0.23(-3.41%)
Mar 15, 2011 6.703 6.818 6.695 6.780 23,809,932 -0.05(-0.68%)
Mar 14, 2011 6.710 6.926 6.649 6.826 22,319,578 +0.06(+0.91%)
Mar 11, 2011 6.564 6.803 6.556 6.764 36,036,316 +0.14(+2.09%)
Mar 10, 2011 6.687 6.757 6.502 6.626 80,802,968 -0.06(-0.92%)
Mar 09, 2011 6.726 6.780 6.579 6.687 57,387,144 -0.16(-2.36%)
Mar 08, 2011 6.680 6.918 6.641 6.849 9,183,320 +0.12(+1.72%)
Mar 07, 2011 6.834 6.864 6.672 6.733 6,648,593 -0.12(-1.69%)
Mar 04, 2011 6.849 6.903 6.741 6.849 14,112,285 +0.01(+0.11%)
Mar 03, 2011 6.888 6.988 6.818 6.841 8,508,467 +0.03(+0.45%)
Mar 02, 2011 6.787 6.972 6.726 6.811 12,457,327 +0.08(+1.14%)
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.