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 )

6.430 -0.200 (-3.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2009 10.10 10.19 9.846 9.954 20,054,586 -0.07(-0.69%)
Sep 29, 2009 10.09 10.35 9.992 10.02 12,674,465 -0.23(-2.27%)
Sep 28, 2009 9.977 10.29 9.977 10.26 11,580,090 +0.25(+2.48%)
Sep 25, 2009 9.854 10.07 9.754 10.01 20,660,914 +0.16(+1.64%)
Sep 24, 2009 10.22 10.31 9.669 9.846 29,885,638 -0.21(-2.07%)
Sep 23, 2009 9.792 10.39 9.715 10.05 139,963,312 +0.04(+0.38%)
Sep 22, 2009 10.16 10.35 9.938 10.02 23,132,264 -0.04(-0.38%)
Sep 21, 2009 10.69 10.71 9.962 10.05 26,509,208 -0.89(-8.10%)
Sep 18, 2009 10.92 11.03 10.81 10.94 14,529,293 +0.19(+1.79%)
Sep 17, 2009 10.93 11.21 10.71 10.75 17,047,848 -0.23(-2.10%)
Sep 16, 2009 10.15 11.24 10.12 10.98 27,047,382 +0.90(+8.94%)
Sep 15, 2009 9.669 10.11 9.561 10.08 14,822,873 +0.42(+4.39%)
Sep 14, 2009 9.646 9.754 9.415 9.653 8,408,057 +0.02(+0.16%)
Sep 11, 2009 9.900 9.992 9.592 9.638 12,016,990 -0.22(-2.27%)
Sep 10, 2009 10.04 10.04 9.638 9.861 10,901,725 -0.12(-1.23%)
Sep 09, 2009 9.784 10.31 9.669 9.985 15,935,718 -0.05(-0.46%)
Sep 08, 2009 9.831 10.27 9.831 10.03 13,492,822 +0.45(+4.75%)
Sep 04, 2009 9.669 9.861 9.492 9.576 11,947,436 -0.14(-1.43%)
Sep 03, 2009 9.569 9.723 9.453 9.715 11,530,647 +0.30(+3.19%)
Sep 02, 2009 9.091 9.584 9.091 9.415 13,096,626 -0.01(-0.08%)
Sep 01, 2009 10.16 10.25 9.353 9.422 17,910,996 -0.81(-7.91%)
Aug 31, 2009 10.02 10.31 9.877 10.23 14,392,495 +0.02(+0.15%)
Aug 28, 2009 10.52 10.52 10.18 10.22 10,529,720 -0.08(-0.82%)
Aug 27, 2009 10.15 10.31 9.792 10.30 12,213,110 +0.15(+1.52%)
Aug 26, 2009 9.969 10.25 9.653 10.15 10,792,897 +0.28(+2.81%)
Aug 25, 2009 9.992 10.15 9.769 9.869 8,573,574 +0.10(+1.03%)
Aug 24, 2009 10.14 10.25 9.661 9.769 13,091,163 -0.14(-1.40%)
Aug 21, 2009 10.05 10.39 9.869 9.908 27,081,194 +0.07(+0.70%)
Aug 20, 2009 9.438 10.00 9.353 9.838 22,858,358 +0.45(+4.84%)
Aug 19, 2009 8.713 9.422 8.613 9.384 21,193,022 +0.51(+5.73%)
Aug 18, 2009 8.567 9.037 8.459 8.875 29,693,094 +0.98(+12.38%)
Aug 17, 2009 7.920 8.529 7.827 7.897 15,089,287 -0.39(-4.73%)
Aug 14, 2009 8.590 8.690 8.236 8.290 8,606,512 -0.29(-3.41%)
Aug 13, 2009 8.698 8.760 8.529 8.582 12,090,794 +0.14(+1.64%)
Aug 12, 2009 8.313 8.536 8.228 8.444 7,723,164 +0.15(+1.76%)
Aug 11, 2009 8.675 8.852 8.243 8.297 13,396,162 -0.11(-1.28%)
Aug 10, 2009 8.344 8.606 8.282 8.405 10,567,996 -0.02(-0.18%)
Aug 07, 2009 8.359 8.667 8.359 8.421 17,474,838 +0.25(+3.02%)
Aug 06, 2009 7.920 8.297 7.920 8.174 19,362,164 +0.26(+3.31%)
Aug 05, 2009 7.812 7.928 7.565 7.912 8,038,785 +0.24(+3.11%)
Aug 04, 2009 7.635 7.782 7.404 7.673 7,263,619 +0.16(+2.15%)
Aug 03, 2009 7.381 7.596 7.311 7.512 7,591,084 +0.28(+3.83%)
Jul 31, 2009 7.273 7.442 7.126 7.234 9,382,353 -0.02(-0.32%)
Jul 30, 2009 7.057 7.342 7.011 7.257 12,876,849 +0.50(+7.41%)
Jul 29, 2009 7.203 7.250 6.749 6.757 13,707,088 -0.62(-8.46%)
Jul 28, 2009 7.458 7.504 7.227 7.381 6,287,821 -0.07(-0.93%)
Jul 27, 2009 7.550 7.596 7.342 7.450 6,006,867 -0.10(-1.33%)
Jul 24, 2009 7.288 7.619 7.288 7.550 1,580 -0.02(-0.31%)
Jul 23, 2009 7.203 7.596 7.180 7.573 6,717,363 +0.39(+5.47%)
Jul 22, 2009 6.895 7.257 6.895 7.180 6,214,583 +0.15(+2.08%)
Jul 21, 2009 7.134 7.319 6.918 7.034 5,668,426 -0.05(-0.76%)
Jul 20, 2009 6.903 7.142 6.880 7.088 6,597,993 +0.25(+3.60%)
Jul 17, 2009 6.749 6.918 6.718 6.841 9,243,840 +0.12(+1.83%)
Jul 16, 2009 6.402 6.764 6.402 6.718 7,401,411 +0.19(+2.95%)
Jul 15, 2009 6.186 6.549 6.109 6.525 12,054,793 +0.45(+7.49%)
Jul 14, 2009 6.279 6.279 6.032 6.071 6,481,439 -0.02(-0.25%)
Jul 13, 2009 5.994 6.117 5.986 6.086 6,823,766 +0.08(+1.41%)
Jul 10, 2009 6.109 6.109 5.878 6.002 8,152,272 -0.18(-2.99%)
Jul 09, 2009 6.240 6.264 6.063 6.186 9,670,236 +0.13(+2.16%)
Jul 08, 2009 6.325 6.394 5.871 6.056 14,463,793 -0.32(-4.96%)
Jul 07, 2009 6.495 6.695 6.341 6.371 11,279,638 -0.32(-4.72%)
Jul 06, 2009 6.780 6.780 6.433 6.687 10,126,503 -0.10(-1.48%)
Jul 02, 2009 7.250 7.319 6.787 6.787 8,344,306 -0.62(-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.