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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 7.406 7.437 7.259 7.360 16,012,933 +0.00(+0.00%)
Jan 28, 2011 8.028 8.098 7.290 7.360 35,918,860 -0.70(-8.68%)
Jan 27, 2011 8.028 8.168 7.989 8.059 9,265,261 -0.01(-0.10%)
Jan 26, 2011 8.238 8.261 7.997 8.067 13,579,298 -0.14(-1.70%)
Jan 25, 2011 8.191 8.292 8.113 8.207 14,096,669 -0.06(-0.75%)
Jan 24, 2011 7.740 8.277 7.725 8.269 16,577,237 +0.44(+5.56%)
Jan 21, 2011 7.958 8.059 7.818 7.834 9,014,320 -0.10(-1.27%)
Jan 20, 2011 7.733 7.974 7.678 7.935 9,533,836 +0.09(+1.19%)
Jan 19, 2011 7.942 8.005 7.810 7.841 10,138,760 -0.12(-1.46%)
Jan 18, 2011 8.183 8.183 7.896 7.958 12,217,078 -0.21(-2.57%)
Jan 14, 2011 8.214 8.214 8.068 8.168 8,539,297 +0.00(+0.00%)
Jan 13, 2011 8.385 8.440 8.098 8.168 10,800,778 -0.23(-2.78%)
Jan 12, 2011 8.475 8.525 8.331 8.401 8,639,917 +0.11(+1.31%)
Jan 11, 2011 8.246 8.331 8.222 8.292 9,619,734 +0.15(+1.81%)
Jan 10, 2011 8.315 8.416 8.129 8.144 10,910,712 -0.22(-2.60%)
Jan 07, 2011 8.183 8.389 8.160 8.362 16,719,529 +0.11(+1.32%)
Jan 06, 2011 8.463 8.549 8.253 8.253 12,392,268 -0.25(-2.92%)
Jan 05, 2011 8.432 8.587 8.385 8.502 10,186,633 -0.02(-0.27%)
Jan 04, 2011 8.549 8.556 8.350 8.525 10,353,975 +0.00(+0.00%)
Jan 03, 2011 8.416 8.667 8.393 8.525 9,378,511 +0.20(+2.43%)
Dec 31, 2010 8.308 8.393 8.284 8.323 2,647,539 -0.02(-0.19%)
Dec 30, 2010 8.354 8.401 8.323 8.339 3,489,719 -0.02(-0.28%)
Dec 29, 2010 8.269 8.444 8.253 8.362 5,885,051 +0.16(+1.89%)
Dec 28, 2010 8.230 8.292 8.191 8.207 3,368,099 -0.01(-0.09%)
Dec 27, 2010 8.207 8.277 8.176 8.214 3,021,670 -0.05(-0.56%)
Dec 23, 2010 8.362 8.393 8.207 8.261 4,970,806 -0.08(-0.93%)
Dec 22, 2010 8.315 8.486 8.315 8.339 8,949,392 -0.11(-1.29%)
Dec 21, 2010 8.020 8.510 8.020 8.448 19,444,848 +0.52(+6.57%)
Dec 20, 2010 7.841 8.028 7.810 7.927 9,288,892 +0.09(+1.09%)
Dec 17, 2010 7.826 7.880 7.779 7.841 4,968,132 +0.02(+0.20%)
Dec 16, 2010 7.756 7.849 7.725 7.826 5,865,182 +0.10(+1.31%)
Dec 15, 2010 7.756 7.888 7.647 7.725 9,487,385 -0.10(-1.29%)
Dec 14, 2010 7.771 7.927 7.725 7.826 8,643,013 +0.09(+1.10%)
Dec 13, 2010 7.678 7.818 7.663 7.740 9,800,928 +0.13(+1.74%)
Dec 10, 2010 7.678 7.694 7.600 7.608 6,500,345 -0.08(-1.01%)
Dec 09, 2010 7.702 7.740 7.593 7.686 4,406,436 +0.03(+0.41%)
Dec 08, 2010 7.702 7.779 7.608 7.655 9,426,278 -0.05(-0.61%)
Dec 07, 2010 7.787 7.841 7.678 7.702 10,694,975 +0.19(+2.59%)
Dec 06, 2010 7.531 7.694 7.437 7.507 9,227,549 -0.05(-0.62%)
Dec 03, 2010 7.367 7.562 7.336 7.554 8,642,527 +0.11(+1.46%)
Dec 02, 2010 7.072 7.480 7.072 7.445 14,721,054 +0.30(+4.13%)
Dec 01, 2010 7.181 7.204 7.088 7.150 9,498,444 +0.12(+1.77%)
Nov 30, 2010 6.979 7.126 6.948 7.025 5,348,201 -0.05(-0.66%)
Nov 29, 2010 7.002 7.134 6.971 7.072 5,953,820 +0.02(+0.33%)
Nov 26, 2010 7.150 7.220 7.049 7.049 5,725,375 -0.20(-2.79%)
Nov 24, 2010 7.126 7.251 7.251 7.251 9,173,373 +0.27(+3.90%)
Nov 23, 2010 7.072 7.095 6.955 6.979 8,444,321 -0.24(-3.34%)
Nov 22, 2010 7.189 7.259 7.111 7.220 6,003,508 +0.00(+0.00%)
Nov 19, 2010 7.134 7.251 7.088 7.220 4,495,721 +0.10(+1.42%)
Nov 18, 2010 7.095 7.220 7.080 7.119 7,203,333 +0.17(+2.46%)
Nov 17, 2010 6.948 7.088 6.924 6.948 6,981,689 +0.04(+0.56%)
Nov 16, 2010 7.002 7.088 6.901 6.909 10,708,109 -0.20(-2.84%)
Nov 15, 2010 7.220 7.321 7.095 7.111 6,131,816 -0.09(-1.29%)
Nov 12, 2010 7.344 7.461 7.165 7.204 13,481,397 -0.22(-2.93%)
Nov 11, 2010 7.344 7.453 7.290 7.422 8,665,038 +0.00(+0.00%)
Nov 10, 2010 7.406 7.461 7.235 7.422 8,622,556 +0.07(+0.95%)
Nov 09, 2010 7.554 7.717 7.290 7.352 9,404,644 -0.05(-0.63%)
Nov 08, 2010 7.406 7.616 7.383 7.398 9,326,946 -0.11(-1.45%)
Nov 05, 2010 7.461 7.639 7.437 7.507 12,952,565 +0.01(+0.10%)
Nov 04, 2010 7.227 7.531 7.212 7.499 25,559,486 +0.35(+4.89%)
Nov 03, 2010 7.095 7.165 7.002 7.150 12,665,095 +0.05(+0.66%)
Nov 02, 2010 6.784 7.150 6.730 7.103 20,031,108 +0.39(+5.79%)
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.