Skip to main content

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

6.610 +0.110 (+1.69%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 10.07 10.16 9.814 9.922 20,119,262 -0.07(-0.69%)
Sep 29, 2009 10.06 10.31 9.960 9.991 12,715,340 -0.23(-2.27%)
Sep 28, 2009 9.945 10.25 9.945 10.22 11,617,436 +0.25(+2.48%)
Sep 25, 2009 9.822 10.04 9.722 9.976 20,727,544 +0.16(+1.64%)
Sep 24, 2009 10.18 10.28 9.638 9.814 29,982,020 -0.21(-2.07%)
Sep 23, 2009 9.761 10.36 9.684 10.02 140,414,704 +0.04(+0.38%)
Sep 22, 2009 10.13 10.31 9.906 9.983 23,206,866 -0.04(-0.38%)
Sep 21, 2009 10.65 10.67 9.930 10.02 26,594,702 -0.88(-8.10%)
Sep 18, 2009 10.89 11.00 10.77 10.90 14,576,150 +0.19(+1.79%)
Sep 17, 2009 10.90 11.17 10.67 10.71 17,102,828 -0.23(-2.10%)
Sep 16, 2009 10.11 11.20 10.08 10.94 27,134,610 +0.90(+8.94%)
Sep 15, 2009 9.638 10.08 9.530 10.04 14,870,677 +0.42(+4.39%)
Sep 14, 2009 9.615 9.722 9.384 9.622 8,435,173 +0.02(+0.16%)
Sep 11, 2009 9.868 9.960 9.561 9.607 12,055,745 -0.22(-2.27%)
Sep 10, 2009 10.01 10.01 9.607 9.830 10,936,883 -0.12(-1.23%)
Sep 09, 2009 9.753 10.28 9.638 9.953 15,987,111 -0.05(-0.46%)
Sep 08, 2009 9.799 10.24 9.799 9.999 13,536,337 +0.45(+4.75%)
Sep 04, 2009 9.638 9.830 9.461 9.546 11,985,967 -0.14(-1.43%)
Sep 03, 2009 9.538 9.691 9.423 9.684 11,567,834 +0.30(+3.19%)
Sep 02, 2009 9.062 9.553 9.062 9.384 13,138,863 -0.01(-0.08%)
Sep 01, 2009 10.13 10.21 9.323 9.392 17,968,760 -0.81(-7.91%)
Aug 31, 2009 9.991 10.28 9.845 10.20 14,438,911 +0.02(+0.15%)
Aug 28, 2009 10.49 10.49 10.14 10.18 10,563,679 -0.08(-0.82%)
Aug 27, 2009 10.11 10.28 9.761 10.27 12,252,498 +0.15(+1.52%)
Aug 26, 2009 9.937 10.21 9.622 10.11 10,827,705 +0.28(+2.81%)
Aug 25, 2009 9.960 10.11 9.738 9.837 8,601,224 +0.10(+1.03%)
Aug 24, 2009 10.11 10.21 9.630 9.738 13,133,382 -0.14(-1.40%)
Aug 21, 2009 10.01 10.36 9.837 9.876 27,168,532 +0.07(+0.70%)
Aug 20, 2009 9.407 9.968 9.323 9.807 22,932,076 +0.45(+4.84%)
Aug 19, 2009 8.685 9.392 8.586 9.354 21,261,370 +0.51(+5.73%)
Aug 18, 2009 8.540 9.008 8.432 8.847 29,788,854 +0.97(+12.38%)
Aug 17, 2009 7.894 8.501 7.802 7.872 15,137,950 -0.39(-4.73%)
Aug 14, 2009 8.563 8.662 8.209 8.263 8,634,268 -0.29(-3.41%)
Aug 13, 2009 8.670 8.732 8.501 8.555 12,129,787 +0.14(+1.64%)
Aug 12, 2009 8.286 8.509 8.202 8.417 7,748,071 +0.15(+1.76%)
Aug 11, 2009 8.647 8.824 8.217 8.271 13,439,365 -0.11(-1.28%)
Aug 10, 2009 8.317 8.578 8.255 8.378 10,602,078 -0.02(-0.18%)
Aug 07, 2009 8.332 8.639 8.332 8.394 17,531,196 +0.25(+3.02%)
Aug 06, 2009 7.894 8.271 7.894 8.148 19,424,608 +0.26(+3.31%)
Aug 05, 2009 7.787 7.902 7.541 7.887 8,064,710 +0.24(+3.11%)
Aug 04, 2009 7.610 7.757 7.380 7.649 7,287,044 +0.16(+2.15%)
Aug 03, 2009 7.357 7.572 7.288 7.487 7,615,565 +0.28(+3.83%)
Jul 31, 2009 7.249 7.418 7.103 7.211 9,412,611 -0.02(-0.32%)
Jul 30, 2009 7.034 7.319 6.988 7.234 12,918,377 +0.50(+7.41%)
Jul 29, 2009 7.180 7.226 6.727 6.735 13,751,294 -0.62(-8.46%)
Jul 28, 2009 7.434 7.480 7.203 7.357 6,308,100 -0.07(-0.93%)
Jul 27, 2009 7.526 7.572 7.319 7.426 6,026,239 -0.10(-1.33%)
Jul 24, 2009 7.265 7.595 7.265 7.526 1,586 -0.02(-0.31%)
Jul 23, 2009 7.180 7.572 7.157 7.549 6,739,027 +0.39(+5.47%)
Jul 22, 2009 6.873 7.234 6.873 7.157 6,234,626 +0.15(+2.08%)
Jul 21, 2009 7.111 7.295 6.896 7.011 5,686,707 -0.05(-0.76%)
Jul 20, 2009 6.881 7.119 6.858 7.065 6,619,272 +0.25(+3.60%)
Jul 17, 2009 6.727 6.896 6.696 6.819 9,273,652 +0.12(+1.83%)
Jul 16, 2009 6.382 6.743 6.382 6.696 7,425,281 +0.19(+2.95%)
Jul 15, 2009 6.167 6.528 6.090 6.504 12,093,670 +0.45(+7.49%)
Jul 14, 2009 6.259 6.259 6.013 6.051 6,502,342 -0.02(-0.25%)
Jul 13, 2009 5.975 6.097 5.967 6.067 6,845,773 +0.08(+1.41%)
Jul 10, 2009 6.090 6.090 5.859 5.982 8,178,563 -0.18(-2.99%)
Jul 09, 2009 6.220 6.243 6.044 6.167 9,701,422 +0.13(+2.16%)
Jul 08, 2009 6.305 6.374 5.852 6.036 14,510,439 -0.31(-4.96%)
Jul 07, 2009 6.474 6.673 6.320 6.351 11,316,015 -0.31(-4.72%)
Jul 06, 2009 6.758 6.758 6.412 6.666 10,159,161 -0.10(-1.48%)
Jul 02, 2009 7.226 7.295 6.766 6.766 8,371,217 -0.61(-8.32%)
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.