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 +0.091 (+1.42%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2009 7.372 7.464 7.157 7.173 6,649,925 -0.20(-2.71%)
Jun 29, 2009 7.088 7.511 7.088 7.372 3,891,069 +0.07(+0.95%)
Jun 26, 2009 7.134 7.365 7.134 7.303 4,278,976 +0.09(+1.28%)
Jun 25, 2009 6.888 7.211 6.881 7.211 9,761,771 +0.19(+2.74%)
Jun 24, 2009 6.958 7.349 6.958 7.019 9,872,840 +0.16(+2.35%)
Jun 23, 2009 6.950 7.027 6.643 6.858 9,711,256 -0.02(-0.22%)
Jun 22, 2009 6.996 7.088 6.835 6.873 9,763,822 -0.28(-3.97%)
Jun 19, 2009 7.342 7.518 7.080 7.157 11,698,434 -0.14(-1.89%)
Jun 18, 2009 7.065 7.380 7.034 7.295 8,937,723 +0.27(+3.83%)
Jun 17, 2009 7.434 7.434 6.965 7.027 13,393,157 -0.34(-4.59%)
Jun 16, 2009 7.841 7.987 7.234 7.365 26,918,800 -0.55(-6.89%)
Jun 15, 2009 8.632 8.716 7.772 7.910 22,034,006 -0.80(-9.17%)
Jun 12, 2009 8.386 8.747 8.236 8.708 10,302,612 +0.31(+3.66%)
Jun 11, 2009 8.255 8.486 8.063 8.401 13,668,306 +0.13(+1.58%)
Jun 10, 2009 8.117 8.271 7.848 8.271 13,852,252 +0.33(+4.16%)
Jun 09, 2009 7.841 8.010 7.787 7.941 5,805,171 +0.15(+1.87%)
Jun 08, 2009 7.672 7.864 7.649 7.795 7,502,372 -0.19(-2.40%)
Jun 05, 2009 8.117 8.248 7.871 7.987 7,496,358 -0.01(-0.10%)
Jun 04, 2009 8.079 8.079 7.806 7.994 8,718,566 +0.06(+0.77%)
Jun 03, 2009 8.225 8.317 7.756 7.933 12,215,405 -0.47(-5.58%)
Jun 02, 2009 8.286 8.455 8.102 8.401 14,637,246 +0.08(+1.02%)
Jun 01, 2009 7.587 8.332 7.587 8.317 17,869,556 +0.82(+10.96%)
May 29, 2009 7.726 7.733 7.388 7.495 8,991,853 +0.07(+1.00%)
May 28, 2009 7.236 7.451 7.111 7.421 11,807,442 +0.19(+2.66%)
May 27, 2009 7.399 7.502 7.199 7.229 12,273,951 -0.13(-1.81%)
May 26, 2009 7.000 7.391 6.985 7.362 9,527,462 +0.35(+5.06%)
May 22, 2009 7.229 7.229 7.000 7.007 4,307,826 -0.07(-1.04%)
May 21, 2009 7.236 7.281 6.978 7.081 8,737,472 -0.39(-5.24%)
May 20, 2009 7.332 7.753 7.332 7.473 23,164,216 +0.29(+4.01%)
May 19, 2009 7.140 7.377 6.993 7.185 8,994,136 +0.17(+2.42%)
May 18, 2009 6.638 7.052 6.601 7.015 9,790,659 +0.50(+7.71%)
May 15, 2009 6.468 6.705 6.417 6.513 8,698,018 -0.05(-0.79%)
May 14, 2009 6.136 6.601 6.129 6.564 8,669,893 +0.25(+3.98%)
May 13, 2009 6.646 6.720 6.291 6.313 11,409,220 -0.41(-6.15%)
May 12, 2009 7.199 7.266 6.616 6.727 13,387,003 -0.40(-5.60%)
May 11, 2009 7.015 7.281 6.971 7.126 8,217,575 -0.32(-4.27%)
May 08, 2009 7.465 7.620 7.030 7.443 12,026,718 +0.07(+1.00%)
May 07, 2009 7.820 7.967 7.218 7.369 18,245,496 -0.29(-3.76%)
May 06, 2009 7.236 7.835 7.229 7.657 26,294,906 +0.50(+7.02%)
May 05, 2009 6.948 7.384 6.823 7.155 25,513,166 +0.36(+5.33%)
May 04, 2009 5.774 6.808 5.774 6.793 23,845,798 +1.09(+19.17%)
May 01, 2009 5.531 5.760 5.457 5.701 7,624,142 +0.18(+3.21%)
Apr 30, 2009 5.449 5.575 5.449 5.523 16,954,102 +0.10(+1.77%)
Apr 29, 2009 5.390 5.686 5.317 5.427 19,674,222 +0.04(+0.68%)
Apr 28, 2009 5.435 5.590 5.331 5.390 14,746,970 -0.18(-3.18%)
Apr 27, 2009 5.715 5.723 5.398 5.568 18,921,398 -0.44(-7.26%)
Apr 24, 2009 5.804 6.107 5.760 6.003 16,632,407 +0.27(+4.77%)
Apr 23, 2009 5.811 5.907 5.590 5.730 14,162,851 -0.01(-0.13%)
Apr 22, 2009 5.656 5.952 5.649 5.737 14,736,973 -0.01(-0.13%)
Apr 21, 2009 5.545 5.870 5.383 5.745 12,437,708 +0.16(+2.91%)
Apr 20, 2009 6.136 6.158 5.545 5.582 15,337,053 -0.69(-10.95%)
Apr 17, 2009 6.040 6.372 5.929 6.269 13,660,958 +0.20(+3.28%)
Apr 16, 2009 5.907 6.173 5.760 6.070 14,942,235 +0.24(+4.05%)
Apr 15, 2009 5.708 5.907 5.619 5.833 10,070,622 +0.10(+1.67%)
Apr 14, 2009 5.915 6.262 5.723 5.737 11,631,679 -0.27(-4.43%)
Apr 13, 2009 5.619 6.070 5.619 6.003 8,917,814 -0.01(-0.12%)
Apr 09, 2009 5.649 6.121 5.575 6.011 12,517,238 +0.52(+9.41%)
Apr 08, 2009 5.472 5.553 5.353 5.494 9,248,334 +0.06(+1.09%)
Apr 07, 2009 5.398 5.509 5.221 5.435 9,516,116 -0.04(-0.67%)
Apr 06, 2009 5.501 5.501 5.206 5.472 9,523,724 -0.04(-0.80%)
Apr 03, 2009 5.464 5.575 5.339 5.516 12,042,895 +0.01(+0.13%)
Apr 02, 2009 5.154 5.870 5.154 5.509 29,794,306 +0.61(+12.35%)
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.