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 )

6.580 +0.080 (+1.23%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 18, 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 (%)
Feb 28, 2011 7.050 7.065 6.858 6.904 7,493,087 -0.05(-0.66%)
Feb 25, 2011 6.958 7.065 6.888 6.950 11,657,354 +0.10(+1.46%)
Feb 24, 2011 6.904 7.050 6.812 6.850 19,574,346 -0.10(-1.44%)
Feb 23, 2011 6.950 7.050 6.750 6.950 14,899,760 -0.01(-0.11%)
Feb 22, 2011 7.311 7.311 6.912 6.958 28,987,224 -0.48(-6.50%)
Feb 18, 2011 7.434 7.553 7.395 7.441 11,228,364 -0.02(-0.31%)
Feb 17, 2011 7.365 7.472 7.326 7.464 10,367,437 +0.10(+1.36%)
Feb 16, 2011 7.334 7.480 7.311 7.365 10,419,652 +0.15(+2.02%)
Feb 15, 2011 7.342 7.464 7.219 7.219 11,417,543 -0.19(-2.59%)
Feb 14, 2011 7.326 7.526 7.272 7.411 9,469,473 +0.17(+2.33%)
Feb 11, 2011 7.288 7.457 7.242 7.242 16,551,767 -0.07(-0.95%)
Feb 10, 2011 7.365 7.472 7.303 7.311 7,902,995 -0.15(-1.96%)
Feb 09, 2011 7.349 7.572 7.342 7.457 15,531,750 -0.08(-1.02%)
Feb 08, 2011 7.441 7.549 7.395 7.534 9,712,603 +0.04(+0.51%)
Feb 07, 2011 7.380 7.572 7.334 7.495 7,406,166 +0.19(+2.63%)
Feb 04, 2011 7.403 7.495 7.284 7.303 7,371,682 -0.15(-1.96%)
Feb 03, 2011 7.042 7.626 7.027 7.449 27,205,348 +0.17(+2.32%)
Feb 02, 2011 7.203 7.403 7.150 7.280 10,079,691 -0.09(-1.25%)
Feb 01, 2011 7.127 7.426 7.127 7.372 11,748,116 +0.10(+1.37%)
Jan 31, 2011 7.319 7.349 7.173 7.272 16,204,794 +0.00(+0.00%)
Jan 28, 2011 7.933 8.002 7.203 7.272 36,349,228 -0.69(-8.68%)
Jan 27, 2011 7.933 8.071 7.894 7.964 9,376,274 -0.01(-0.10%)
Jan 26, 2011 8.140 8.163 7.902 7.971 13,742,000 -0.14(-1.70%)
Jan 25, 2011 8.094 8.194 8.017 8.109 14,265,571 -0.06(-0.75%)
Jan 24, 2011 7.649 8.179 7.633 8.171 16,775,859 +0.43(+5.56%)
Jan 21, 2011 7.864 7.964 7.726 7.741 9,122,326 -0.10(-1.27%)
Jan 20, 2011 7.641 7.879 7.587 7.841 9,648,067 +0.09(+1.19%)
Jan 19, 2011 7.848 7.910 7.718 7.749 10,260,239 -0.12(-1.46%)
Jan 18, 2011 8.086 8.086 7.802 7.864 12,363,459 -0.21(-2.57%)
Jan 14, 2011 8.117 8.117 7.972 8.071 8,641,611 +0.00(+0.00%)
Jan 13, 2011 8.286 8.340 8.002 8.071 10,930,188 -0.23(-2.78%)
Jan 12, 2011 8.374 8.424 8.232 8.301 8,743,438 +0.11(+1.31%)
Jan 11, 2011 8.148 8.232 8.125 8.194 9,734,994 +0.15(+1.81%)
Jan 10, 2011 8.217 8.317 8.033 8.048 11,041,440 -0.22(-2.60%)
Jan 07, 2011 8.086 8.290 8.063 8.263 16,919,856 +0.11(+1.32%)
Jan 06, 2011 8.363 8.447 8.156 8.156 12,540,748 -0.25(-2.93%)
Jan 05, 2011 8.332 8.486 8.286 8.401 10,308,685 -0.02(-0.27%)
Jan 04, 2011 8.447 8.455 8.252 8.424 10,478,032 +0.00(+0.00%)
Jan 03, 2011 8.317 8.565 8.294 8.424 9,490,881 +0.20(+2.43%)
Dec 31, 2010 8.209 8.294 8.186 8.225 2,679,261 -0.02(-0.19%)
Dec 30, 2010 8.255 8.301 8.225 8.240 3,531,531 -0.02(-0.28%)
Dec 29, 2010 8.171 8.344 8.156 8.263 5,955,564 +0.15(+1.89%)
Dec 28, 2010 8.133 8.194 8.094 8.109 3,408,455 -0.01(-0.09%)
Dec 27, 2010 8.109 8.179 8.079 8.117 3,057,875 -0.05(-0.56%)
Dec 23, 2010 8.263 8.294 8.109 8.163 5,030,364 -0.08(-0.93%)
Dec 22, 2010 8.217 8.386 8.217 8.240 9,056,621 -0.11(-1.29%)
Dec 21, 2010 7.925 8.409 7.925 8.348 19,677,828 +0.51(+6.57%)
Dec 20, 2010 7.749 7.933 7.718 7.833 9,400,188 +0.08(+1.09%)
Dec 17, 2010 7.733 7.787 7.687 7.749 5,027,658 +0.02(+0.20%)
Dec 16, 2010 7.664 7.756 7.633 7.733 5,935,457 +0.10(+1.31%)
Dec 15, 2010 7.664 7.795 7.557 7.633 9,601,060 -0.10(-1.29%)
Dec 14, 2010 7.679 7.833 7.633 7.733 8,746,571 +0.08(+1.10%)
Dec 13, 2010 7.587 7.726 7.572 7.649 9,918,359 +0.13(+1.74%)
Dec 10, 2010 7.587 7.603 7.511 7.518 6,578,230 -0.08(-1.01%)
Dec 09, 2010 7.610 7.649 7.503 7.595 4,459,233 +0.03(+0.41%)
Dec 08, 2010 7.610 7.687 7.518 7.564 9,539,221 -0.05(-0.61%)
Dec 07, 2010 7.695 7.749 7.587 7.610 10,823,118 +0.19(+2.59%)
Dec 06, 2010 7.441 7.603 7.349 7.418 9,338,110 -0.05(-0.62%)
Dec 03, 2010 7.280 7.472 7.249 7.464 8,746,079 +0.11(+1.46%)
Dec 02, 2010 6.988 7.391 6.988 7.357 14,897,437 +0.29(+4.13%)
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.