Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.500 +0.090 (+1.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 7.326 7.372 6.965 7.057 21,344,594 -0.55(-7.17%)
Jan 28, 2010 7.603 7.656 7.518 7.603 27,874,318 +0.00(+0.00%)
Jan 27, 2010 7.810 7.825 7.127 7.603 63,999,728 -0.64(-7.74%)
Jan 26, 2010 7.964 8.386 7.833 8.240 11,893,762 +0.27(+3.37%)
Jan 25, 2010 8.294 8.348 7.948 7.971 13,191,842 -0.13(-1.61%)
Jan 22, 2010 8.378 8.493 8.048 8.102 21,931,416 -0.36(-4.27%)
Jan 21, 2010 8.916 8.985 8.440 8.463 22,425,540 -0.44(-4.92%)
Jan 20, 2010 9.031 9.116 8.824 8.900 8,454,156 -0.28(-3.01%)
Jan 19, 2010 9.108 9.185 8.947 9.177 7,760,650 +0.15(+1.70%)
Jan 15, 2010 9.146 9.023 9.023 9.023 12,591,406 -0.15(-1.67%)
Jan 14, 2010 9.331 9.384 8.977 9.177 14,564,491 -0.10(-1.08%)
Jan 13, 2010 9.269 9.331 9.123 9.277 8,524,466 -0.05(-0.49%)
Jan 12, 2010 9.392 9.423 9.254 9.323 5,284,059 -0.22(-2.33%)
Jan 11, 2010 9.530 9.638 9.323 9.546 10,329,611 +0.02(+0.16%)
Jan 08, 2010 9.576 9.592 9.469 9.530 4,242,126 -0.04(-0.40%)
Jan 07, 2010 9.346 9.638 9.346 9.569 6,576,650 +0.07(+0.73%)
Jan 06, 2010 9.546 9.645 9.400 9.499 8,692,369 -0.03(-0.32%)
Jan 05, 2010 9.553 9.661 9.384 9.530 9,297,111 +0.07(+0.73%)
Jan 04, 2010 9.407 9.492 9.254 9.461 11,812,200 +0.38(+4.23%)
Dec 31, 2009 9.146 9.077 9.077 9.077 4,093,525 -0.14(-1.50%)
Dec 30, 2009 9.016 9.300 9.016 9.215 5,094,490 -0.12(-1.23%)
Dec 29, 2009 9.131 9.423 9.108 9.331 8,897,685 +0.17(+1.84%)
Dec 28, 2009 9.223 9.369 9.108 9.162 6,522,662 -0.06(-0.67%)
Dec 24, 2009 9.215 9.261 9.146 9.223 5,204,399 +0.05(+0.50%)
Dec 23, 2009 9.116 9.269 9.108 9.177 16,446,887 +0.01(+0.08%)
Dec 22, 2009 9.031 9.215 9.000 9.169 9,790,812 +0.18(+2.05%)
Dec 21, 2009 8.924 9.091 8.862 8.985 5,279,601 +0.07(+0.78%)
Dec 18, 2009 8.977 8.977 8.708 8.916 11,021,498 +0.12(+1.31%)
Dec 17, 2009 8.747 8.893 8.662 8.801 8,424,821 -0.10(-1.12%)
Dec 16, 2009 8.770 8.947 8.732 8.900 10,444,547 +0.15(+1.76%)
Dec 15, 2009 8.616 8.870 8.578 8.747 8,536,605 +0.04(+0.44%)
Dec 14, 2009 8.755 8.778 8.670 8.708 7,316,399 +0.05(+0.62%)
Dec 11, 2009 8.785 8.785 8.563 8.655 7,043,387 +0.15(+1.71%)
Dec 10, 2009 8.593 8.639 8.478 8.509 7,907,744 +0.15(+1.84%)
Dec 09, 2009 8.455 8.486 8.263 8.355 12,350,522 -0.07(-0.82%)
Dec 08, 2009 8.632 8.670 8.348 8.424 7,443,695 -0.31(-3.52%)
Dec 07, 2009 8.724 8.847 8.685 8.732 8,743,482 -0.14(-1.56%)
Dec 04, 2009 8.916 9.100 8.639 8.870 8,650,371 +0.18(+2.03%)
Dec 03, 2009 8.732 8.893 8.655 8.693 11,828,313 -0.08(-0.96%)
Dec 02, 2009 8.778 8.954 8.724 8.778 10,266,828 -0.05(-0.52%)
Dec 01, 2009 8.816 8.931 8.739 8.824 12,372,335 +0.15(+1.77%)
Nov 30, 2009 8.447 8.708 8.301 8.670 10,938,189 +0.24(+2.82%)
Nov 27, 2009 8.102 8.494 8.093 8.432 8,730,768 -0.19(-2.23%)
Nov 25, 2009 8.593 8.678 8.570 8.624 5,846,427 +0.06(+0.72%)
Nov 24, 2009 8.708 8.716 8.518 8.563 10,228,033 -0.15(-1.68%)
Nov 23, 2009 8.678 8.785 8.593 8.708 10,671,080 +0.19(+2.25%)
Nov 20, 2009 8.501 8.563 8.409 8.517 7,647,383 -0.07(-0.81%)
Nov 19, 2009 8.785 8.808 8.447 8.586 17,960,262 -0.31(-3.54%)
Nov 18, 2009 9.023 9.062 8.824 8.900 12,301,275 -0.11(-1.19%)
Nov 17, 2009 9.031 9.158 8.916 9.008 14,974,994 -0.20(-2.17%)
Nov 16, 2009 9.139 9.246 9.039 9.208 16,331,702 +0.32(+3.63%)
Nov 13, 2009 8.693 8.977 8.678 8.885 7,490,740 +0.15(+1.76%)
Nov 12, 2009 9.062 9.185 8.632 8.732 10,038,662 -0.39(-4.29%)
Nov 11, 2009 9.023 9.238 8.962 9.123 14,069,052 +0.25(+2.77%)
Nov 10, 2009 8.993 9.139 8.755 8.877 15,706,734 -0.17(-1.87%)
Nov 09, 2009 8.540 9.169 8.540 9.046 11,489,957 +0.58(+6.80%)
Nov 06, 2009 8.156 8.570 8.156 8.470 9,085,853 +0.13(+1.57%)
Nov 05, 2009 8.501 8.601 8.294 8.340 12,467,494 -0.05(-0.64%)
Nov 04, 2009 8.186 8.724 8.186 8.394 25,188,480 +0.25(+3.02%)
Nov 03, 2009 7.772 8.217 7.764 8.148 15,126,035 +0.22(+2.71%)
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.