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

6.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 6.816 6.839 6.691 6.746 13,909,653 -0.01(-0.12%)
Apr 28, 2011 6.722 6.769 6.629 6.753 18,504,208 +0.05(+0.81%)
Apr 27, 2011 6.808 6.831 6.660 6.699 18,594,948 -0.09(-1.26%)
Apr 26, 2011 6.847 6.886 6.730 6.784 16,208,224 -0.05(-0.68%)
Apr 25, 2011 6.847 6.886 6.792 6.831 10,611,786 -0.05(-0.68%)
Apr 21, 2011 6.823 6.893 6.715 6.878 10,531,510 +0.13(+1.96%)
Apr 20, 2011 6.777 6.854 6.715 6.746 13,671,022 +0.08(+1.17%)
Apr 19, 2011 6.629 6.676 6.536 6.668 17,694,598 +0.11(+1.66%)
Apr 18, 2011 6.800 6.847 6.551 6.559 37,735,428 -0.33(-4.74%)
Apr 15, 2011 6.784 6.886 6.715 6.886 9,360,666 +0.08(+1.14%)
Apr 14, 2011 7.064 7.064 6.746 6.808 10,643,597 +0.04(+0.57%)
Apr 13, 2011 6.769 6.823 6.621 6.769 11,066,070 +0.07(+1.04%)
Apr 12, 2011 6.660 6.746 6.598 6.699 15,252,962 -0.05(-0.69%)
Apr 11, 2011 6.940 6.979 6.707 6.746 21,886,214 -0.12(-1.81%)
Apr 08, 2011 7.150 7.150 6.823 6.870 12,451,598 -0.17(-2.43%)
Apr 07, 2011 7.196 7.196 6.994 7.041 13,712,920 -0.11(-1.52%)
Apr 06, 2011 7.111 7.189 7.111 7.150 6,516,476 +0.02(+0.33%)
Apr 05, 2011 7.088 7.150 7.056 7.126 10,404,030 -0.02(-0.22%)
Apr 04, 2011 7.165 7.220 7.088 7.142 9,634,888 +0.01(+0.11%)
Apr 01, 2011 7.080 7.204 6.979 7.134 19,004,726 +0.19(+2.80%)
Mar 31, 2011 6.955 6.994 6.893 6.940 9,783,993 -0.04(-0.56%)
Mar 30, 2011 6.994 7.064 6.924 6.979 14,182,640 +0.05(+0.79%)
Mar 29, 2011 6.924 6.955 6.808 6.924 12,021,940 +0.05(+0.68%)
Mar 28, 2011 6.901 6.963 6.839 6.878 11,632,829 +0.03(+0.45%)
Mar 25, 2011 6.878 6.922 6.730 6.847 26,503,020 -0.18(-2.54%)
Mar 24, 2011 6.777 7.173 6.777 7.025 69,952,912 +0.29(+4.27%)
Mar 23, 2011 6.730 6.777 6.652 6.738 13,137,158 -0.01(-0.12%)
Mar 22, 2011 6.808 6.831 6.652 6.746 13,929,971 -0.02(-0.34%)
Mar 21, 2011 6.784 6.816 6.746 6.769 9,312,902 +0.10(+1.52%)
Mar 18, 2011 6.676 6.691 6.602 6.668 7,386,461 +0.09(+1.30%)
Mar 17, 2011 6.753 6.753 6.567 6.582 13,029,369 -0.02(-0.35%)
Mar 16, 2011 6.808 6.831 6.481 6.606 24,245,906 -0.23(-3.41%)
Mar 15, 2011 6.761 6.878 6.753 6.839 23,603,906 -0.05(-0.68%)
Mar 14, 2011 6.769 6.987 6.707 6.886 22,126,448 +0.06(+0.91%)
Mar 11, 2011 6.621 6.862 6.614 6.823 35,724,496 +0.14(+2.09%)
Mar 10, 2011 6.746 6.816 6.559 6.683 80,103,784 -0.06(-0.92%)
Mar 09, 2011 6.784 6.839 6.637 6.746 56,890,580 -0.16(-2.36%)
Mar 08, 2011 6.738 6.979 6.699 6.909 9,103,857 +0.12(+1.72%)
Mar 07, 2011 6.893 6.924 6.730 6.792 6,591,063 -0.12(-1.69%)
Mar 04, 2011 6.909 6.963 6.800 6.909 13,990,172 +0.01(+0.11%)
Mar 03, 2011 6.948 7.049 6.878 6.901 8,434,844 +0.03(+0.45%)
Mar 02, 2011 6.847 7.033 6.784 6.870 12,349,535 +0.08(+1.14%)
Mar 01, 2011 7.064 7.064 6.753 6.792 12,398,804 -0.19(-2.78%)
Feb 28, 2011 7.134 7.150 6.940 6.987 7,404,370 -0.05(-0.66%)
Feb 25, 2011 7.041 7.150 6.971 7.033 11,519,334 +0.10(+1.46%)
Feb 24, 2011 6.987 7.134 6.893 6.932 19,342,590 -0.10(-1.44%)
Feb 23, 2011 7.033 7.134 6.831 7.033 14,723,350 -0.01(-0.11%)
Feb 22, 2011 7.398 7.398 6.994 7.041 28,644,022 -0.49(-6.50%)
Feb 18, 2011 7.523 7.643 7.484 7.531 11,095,422 -0.02(-0.31%)
Feb 17, 2011 7.453 7.562 7.414 7.554 10,244,689 +0.10(+1.36%)
Feb 16, 2011 7.422 7.569 7.398 7.453 10,296,285 +0.15(+2.02%)
Feb 15, 2011 7.430 7.554 7.305 7.305 11,282,362 -0.19(-2.59%)
Feb 14, 2011 7.414 7.616 7.360 7.499 9,357,357 +0.17(+2.33%)
Feb 11, 2011 7.375 7.546 7.328 7.328 16,355,798 -0.07(-0.95%)
Feb 10, 2011 7.453 7.562 7.391 7.398 7,809,425 -0.15(-1.96%)
Feb 09, 2011 7.437 7.663 7.430 7.546 15,347,857 -0.08(-1.02%)
Feb 08, 2011 7.531 7.639 7.484 7.624 9,597,608 +0.04(+0.51%)
Feb 07, 2011 7.468 7.663 7.422 7.585 7,318,479 +0.19(+2.63%)
Feb 04, 2011 7.492 7.585 7.371 7.391 7,284,403 -0.15(-1.96%)
Feb 03, 2011 7.126 7.717 7.111 7.538 26,883,242 +0.17(+2.32%)
Feb 02, 2011 7.290 7.492 7.235 7.367 9,960,349 -0.09(-1.25%)
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.