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

8.610 USD +0.690 (+8.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 8.640 8.800 8.570 8.600 9,874,929 -0.03(-0.35%)
Jun 29, 2011 8.310 8.650 8.250 8.630 16,010,170 +0.35(+4.23%)
Jun 28, 2011 8.200 8.320 8.160 8.280 7,919,584 +0.13(+1.60%)
Jun 27, 2011 8.190 8.190 7.980 8.150 5,091,569 +0.15(+1.88%)
Jun 24, 2011 8.110 8.170 7.960 8.000 9,013,830 -0.08(-0.99%)
Jun 23, 2011 7.900 8.130 7.840 8.080 10,850,973 +0.04(+0.50%)
Jun 22, 2011 8.050 8.180 7.990 8.040 7,556,622 -0.03(-0.37%)
Jun 21, 2011 7.890 8.150 7.830 8.070 15,110,437 +0.24(+3.07%)
Jun 20, 2011 7.730 7.840 7.720 7.830 10,491,767 +0.10(+1.29%)
Jun 17, 2011 7.790 7.800 7.685 7.730 10,365,835 +0.05(+0.65%)
Jun 16, 2011 7.640 7.890 7.600 7.680 10,478,424 -0.04(-0.52%)
Jun 15, 2011 7.770 7.830 7.590 7.720 10,777,999 -0.14(-1.78%)
Jun 14, 2011 7.700 7.935 7.660 7.860 10,286,330 +0.27(+3.56%)
Jun 13, 2011 7.720 7.780 7.550 7.590 17,711,464 -0.12(-1.56%)
Jun 10, 2011 8.020 8.090 7.640 7.710 12,609,156 -0.35(-4.34%)
Jun 09, 2011 8.100 8.210 8.040 8.060 7,917,278 -0.04(-0.49%)
Jun 08, 2011 8.170 8.270 8.090 8.100 9,495,756 -0.16(-1.94%)
Jun 07, 2011 8.300 8.370 8.240 8.260 6,917,693 +0.06(+0.73%)
Jun 06, 2011 8.260 8.410 8.190 8.200 8,175,449 -0.13(-1.56%)
Jun 03, 2011 8.250 8.420 8.240 8.330 5,651,382 +0.16(+1.96%)
May 24, 2011 8.200 8.260 8.145 8.170 8,035,509 +0.00(+0.00%)
May 23, 2011 8.100 8.230 8.100 8.170 7,422,492 -0.10(-1.21%)
May 20, 2011 8.300 8.350 8.240 8.270 9,874,237 -0.03(-0.36%)
May 19, 2011 8.310 8.380 8.260 8.300 6,997,876 +0.02(+0.24%)
May 18, 2011 8.240 8.310 8.230 8.280 7,959,156 +0.03(+0.36%)
May 17, 2011 8.210 8.320 8.190 8.250 13,384,669 -0.01(-0.12%)
May 16, 2011 8.160 8.330 8.120 8.260 10,753,856 +0.08(+0.98%)
May 13, 2011 8.210 8.230 8.120 8.180 10,293,305 -0.02(-0.24%)
May 12, 2011 8.060 8.230 7.980 8.200 13,835,935 +0.12(+1.49%)
May 11, 2011 8.120 8.160 8.030 8.080 10,243,031 -0.11(-1.34%)
May 10, 2011 7.960 8.220 7.940 8.190 12,147,040 +0.25(+3.15%)
May 09, 2011 8.060 8.110 7.920 7.940 8,317,251 -0.10(-1.24%)
May 06, 2011 8.120 8.180 7.990 8.040 13,488,881 +0.07(+0.88%)
May 05, 2011 7.940 8.060 7.860 7.970 20,749,438 -0.01(-0.13%)
May 04, 2011 8.390 8.430 7.980 7.980 29,001,997 -0.43(-5.11%)
May 03, 2011 8.590 8.630 8.380 8.410 14,008,561 -0.23(-2.66%)
May 02, 2011 8.610 8.650 8.600 8.640 8,527,765 -0.04(-0.46%)
Apr 29, 2011 8.770 8.800 8.610 8.680 10,809,826 -0.01(-0.12%)
Apr 28, 2011 8.650 8.710 8.530 8.690 14,380,465 +0.07(+0.81%)
Apr 27, 2011 8.760 8.790 8.570 8.620 14,450,983 -0.11(-1.26%)
Apr 26, 2011 8.810 8.860 8.660 8.730 12,596,150 -0.06(-0.68%)
Apr 25, 2011 8.810 8.860 8.740 8.790 8,246,903 -0.06(-0.68%)
Apr 21, 2011 8.780 8.870 8.640 8.850 8,184,517 +0.17(+1.96%)
Apr 20, 2011 8.720 8.820 8.640 8.680 10,624,375 +0.10(+1.17%)
Apr 19, 2011 8.530 8.590 8.410 8.580 13,751,280 +0.14(+1.66%)
Apr 18, 2011 8.750 8.810 8.430 8.440 29,325,923 -0.42(-4.74%)
Apr 15, 2011 8.730 8.860 8.640 8.860 7,274,601 +0.10(+1.14%)
Apr 14, 2011 9.090 9.090 8.680 8.760 8,271,625 +0.05(+0.57%)
Apr 13, 2011 8.710 8.780 8.520 8.710 8,599,948 +0.09(+1.04%)
Apr 12, 2011 8.570 8.680 8.490 8.620 11,853,773 -0.06(-0.69%)
Apr 11, 2011 8.930 8.980 8.631 8.680 17,008,775 -0.16(-1.81%)
Apr 08, 2011 9.200 9.200 8.780 8.840 9,676,705 -0.22(-2.43%)
Apr 07, 2011 9.260 9.260 9.000 9.060 10,656,936 -0.14(-1.52%)
Apr 06, 2011 9.150 9.250 9.150 9.200 5,064,251 +0.03(+0.33%)
Apr 05, 2011 9.120 9.200 9.080 9.170 8,085,446 -0.02(-0.22%)
Apr 04, 2011 9.220 9.290 9.120 9.190 7,487,711 +0.01(+0.11%)
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.