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 30, 2009 5.752 6.395 5.413 5.752 0 -0.14(-2.38%)
Jan 29, 2009 6.675 6.675 5.819 5.893 14,564,495 -0.68(-10.34%)
Jan 28, 2009 6.631 7.089 6.417 6.572 22,332,286 +0.34(+5.45%)
Jan 27, 2009 6.210 6.417 6.173 6.232 7,590,825 +0.08(+1.32%)
Jan 26, 2009 6.424 6.683 6.092 6.151 7,557,750 -0.13(-2.00%)
Jan 23, 2009 5.545 6.491 5.545 6.276 8,526,459 +0.04(+0.71%)
Jan 22, 2009 6.077 6.424 5.878 6.232 12,155,747 -0.28(-4.31%)
Jan 21, 2009 6.387 6.542 6.084 6.513 12,015,835 +0.29(+4.63%)
Jan 20, 2009 7.148 7.148 6.025 6.225 17,818,910 -0.97(-13.45%)
Jan 16, 2009 7.266 7.458 6.705 7.192 7,580,148 +0.20(+2.85%)
Jan 15, 2009 6.683 7.229 6.372 6.993 13,177,113 +0.16(+2.38%)
Jan 14, 2009 6.801 7.007 6.720 6.830 12,707,897 -0.35(-4.93%)
Jan 13, 2009 6.727 7.207 6.690 7.185 8,573,768 +0.26(+3.73%)
Jan 12, 2009 7.746 7.746 6.793 6.926 20,984,640 -0.75(-9.81%)
Jan 09, 2009 7.687 7.812 7.480 7.679 11,846,108 +0.08(+1.07%)
Jan 08, 2009 7.177 7.635 7.177 7.598 11,125,838 +0.21(+2.90%)
Jan 07, 2009 7.643 7.687 7.362 7.384 10,543,142 -0.41(-5.21%)
Jan 06, 2009 7.908 7.953 7.628 7.790 19,220,564 +0.10(+1.34%)
Jan 05, 2009 7.480 7.790 7.318 7.687 15,617,632 +0.31(+4.20%)
Jan 02, 2009 6.756 7.465 6.756 7.377 0 +0.63(+9.30%)
Jan 01, 2009 6.409 6.941 6.409 6.749 0 +0.00(+0.00%)
Dec 31, 2008 6.409 6.941 6.409 6.749 7,535,669 +0.01(+0.11%)
Dec 30, 2008 6.764 6.793 6.528 6.742 5,826,622 +0.05(+0.77%)
Dec 29, 2008 6.638 6.867 6.550 6.690 10,609,307 +0.07(+1.12%)
Dec 26, 2008 6.520 6.646 6.232 6.616 4,312,738 +0.12(+1.82%)
Dec 24, 2008 6.638 6.720 6.454 6.498 3,699,156 -0.17(-2.55%)
Dec 23, 2008 6.875 7.340 6.646 6.668 19,567,096 +0.30(+4.63%)
Dec 22, 2008 6.948 6.985 6.276 6.372 11,267,882 -0.46(-6.70%)
Dec 19, 2008 7.273 7.421 6.749 6.830 11,828,630 -0.44(-6.09%)
Dec 18, 2008 7.679 7.739 7.103 7.273 17,616,796 -0.07(-0.91%)
Dec 17, 2008 6.889 7.569 6.660 7.340 22,078,980 +0.34(+4.85%)
Dec 16, 2008 5.811 7.037 5.686 7.000 19,158,134 +1.03(+17.33%)
Dec 15, 2008 6.107 6.321 5.789 5.966 7,574,678 -0.06(-0.98%)
Dec 12, 2008 5.929 6.173 5.538 6.025 0 -0.35(-5.45%)
Dec 11, 2008 7.517 7.554 5.981 6.372 31,673,776 -1.46(-18.66%)
Dec 10, 2008 7.532 8.381 7.384 7.835 25,238,618 +0.52(+7.06%)
Dec 09, 2008 6.816 8.130 6.579 7.318 31,968,420 +0.38(+5.43%)
Dec 08, 2008 6.040 7.067 5.827 6.941 22,492,122 +1.53(+28.24%)
Dec 05, 2008 4.940 5.486 4.844 5.413 7,954,938 +0.34(+6.70%)
Dec 04, 2008 4.984 5.405 4.807 5.073 10,099,590 +0.11(+2.23%)
Dec 03, 2008 4.977 5.161 4.578 4.962 10,634,205 +0.12(+2.44%)
Dec 02, 2008 4.504 4.903 4.504 4.844 8,075,583 +0.38(+8.43%)
Dec 01, 2008 4.866 5.088 4.430 4.467 8,455,419 -0.66(-12.95%)
Nov 28, 2008 4.977 5.435 4.800 5.132 5,665,666 +0.26(+5.30%)
Nov 26, 2008 3.899 4.955 3.677 4.873 17,029,010 +1.11(+29.67%)
Nov 25, 2008 3.530 3.891 3.471 3.759 9,864,754 +0.37(+10.89%)
Nov 24, 2008 3.138 3.530 3.138 3.389 10,056,072 +0.36(+11.95%)
Nov 21, 2008 3.175 3.345 2.961 3.027 7,833,905 -0.14(-4.43%)
Nov 20, 2008 3.670 3.670 3.064 3.168 11,939,317 -0.21(-6.33%)
Nov 19, 2008 3.419 3.544 3.360 3.382 7,731,772 -0.13(-3.58%)
Nov 18, 2008 3.677 3.803 3.367 3.507 9,863,069 -0.18(-5.00%)
Nov 17, 2008 3.869 3.877 3.530 3.692 7,622,863 -0.10(-2.72%)
Nov 14, 2008 4.135 4.135 3.685 3.795 0 -0.36(-8.70%)
Nov 13, 2008 4.179 4.253 3.648 4.157 16,397,939 -0.07(-1.57%)
Nov 12, 2008 4.903 4.903 4.157 4.224 8,488,137 -0.37(-8.04%)
Nov 11, 2008 4.837 4.925 4.519 4.593 7,958,428 -0.35(-7.03%)
Nov 10, 2008 5.353 5.516 4.800 4.940 4,616,939 -0.23(-4.43%)
Nov 07, 2008 5.368 5.509 4.955 5.169 6,690,807 -0.09(-1.69%)
Nov 06, 2008 5.427 5.641 5.191 5.257 9,747,576 -0.30(-5.32%)
Nov 05, 2008 5.907 5.952 5.553 5.553 7,224,749 -0.44(-7.39%)
Nov 04, 2008 5.907 6.409 5.907 5.996 10,138,838 +0.18(+3.18%)
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.