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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 6.373 6.419 6.330 6.349 10,339,773 +0.00(+0.00%)
May 23, 2011 6.295 6.396 6.295 6.349 9,550,967 -0.08(-1.21%)
May 20, 2011 6.450 6.489 6.404 6.427 12,705,774 -0.02(-0.36%)
May 19, 2011 6.458 6.512 6.419 6.450 9,004,588 +0.02(+0.24%)
May 18, 2011 6.404 6.458 6.396 6.435 10,241,525 +0.02(+0.36%)
May 17, 2011 6.380 6.466 6.365 6.411 17,222,858 -0.01(-0.12%)
May 16, 2011 6.342 6.474 6.310 6.419 13,837,633 +0.06(+0.98%)
May 13, 2011 6.380 6.396 6.310 6.357 13,245,014 -0.02(-0.24%)
May 12, 2011 6.264 6.396 6.202 6.373 17,803,530 +0.09(+1.49%)
May 11, 2011 6.310 6.342 6.240 6.279 13,180,324 -0.09(-1.34%)
May 10, 2011 6.186 6.388 6.171 6.365 15,630,327 +0.19(+3.15%)
May 09, 2011 6.264 6.303 6.155 6.171 10,702,307 -0.08(-1.24%)
May 06, 2011 6.310 6.357 6.209 6.248 17,356,954 +0.05(+0.88%)
May 05, 2011 6.171 6.264 6.108 6.194 26,699,550 -0.01(-0.13%)
May 04, 2011 6.520 6.551 6.202 6.202 37,318,612 -0.33(-5.11%)
May 03, 2011 6.676 6.707 6.512 6.536 18,025,658 -0.18(-2.66%)
May 02, 2011 6.691 6.722 6.683 6.715 10,973,188 -0.03(-0.46%)
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%)
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.