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 (%)
Nov 30, 2009 8.447 8.708 8.301 8.670 10,938,189 +0.24(+2.82%)
Nov 27, 2009 8.102 8.494 8.093 8.432 8,730,768 -0.19(-2.23%)
Nov 25, 2009 8.593 8.678 8.570 8.624 5,846,427 +0.06(+0.72%)
Nov 24, 2009 8.708 8.716 8.518 8.563 10,228,033 -0.15(-1.68%)
Nov 23, 2009 8.678 8.785 8.593 8.708 10,671,080 +0.19(+2.25%)
Nov 20, 2009 8.501 8.563 8.409 8.517 7,647,383 -0.07(-0.81%)
Nov 19, 2009 8.785 8.808 8.447 8.586 17,960,262 -0.31(-3.54%)
Nov 18, 2009 9.023 9.062 8.824 8.900 12,301,275 -0.11(-1.19%)
Nov 17, 2009 9.031 9.158 8.916 9.008 14,974,994 -0.20(-2.17%)
Nov 16, 2009 9.139 9.246 9.039 9.208 16,331,702 +0.32(+3.63%)
Nov 13, 2009 8.693 8.977 8.678 8.885 7,490,740 +0.15(+1.76%)
Nov 12, 2009 9.062 9.185 8.632 8.732 10,038,662 -0.39(-4.29%)
Nov 11, 2009 9.023 9.238 8.962 9.123 14,069,052 +0.25(+2.77%)
Nov 10, 2009 8.993 9.139 8.755 8.877 15,706,734 -0.17(-1.87%)
Nov 09, 2009 8.540 9.169 8.540 9.046 11,489,957 +0.58(+6.80%)
Nov 06, 2009 8.156 8.570 8.156 8.470 9,085,853 +0.13(+1.57%)
Nov 05, 2009 8.501 8.601 8.294 8.340 12,467,494 -0.05(-0.64%)
Nov 04, 2009 8.186 8.724 8.186 8.394 25,188,480 +0.25(+3.02%)
Nov 03, 2009 7.772 8.217 7.764 8.148 15,126,035 +0.22(+2.71%)
Nov 02, 2009 7.956 8.332 7.699 7.933 16,462,428 -0.04(-0.48%)
Oct 30, 2009 8.171 8.509 7.879 7.971 26,647,878 -0.65(-7.49%)
Oct 29, 2009 8.171 8.693 8.148 8.616 16,747,439 +0.56(+6.96%)
Oct 28, 2009 8.432 8.463 7.787 8.056 40,424,380 -0.65(-7.41%)
Oct 27, 2009 9.139 9.162 8.639 8.701 23,836,534 -0.44(-4.79%)
Oct 26, 2009 9.722 10.11 9.069 9.139 29,731,834 -0.67(-6.81%)
Oct 23, 2009 9.822 9.830 9.599 9.807 14,763,552 -0.30(-2.96%)
Oct 22, 2009 10.16 10.25 9.983 10.11 13,547,842 -0.05(-0.53%)
Oct 21, 2009 10.24 10.37 10.08 10.16 11,502,661 +0.02(+0.15%)
Oct 20, 2009 10.14 10.23 10.09 10.14 14,370,371 -0.25(-2.44%)
Oct 19, 2009 10.28 10.54 10.15 10.40 9,847,571 +0.17(+1.65%)
Oct 16, 2009 10.48 10.52 10.21 10.23 14,604,944 -0.41(-3.83%)
Oct 15, 2009 10.53 10.72 10.46 10.64 11,055,541 -0.05(-0.50%)
Oct 14, 2009 10.64 10.69 10.40 10.69 15,568,787 +0.33(+3.19%)
Oct 13, 2009 10.22 10.44 10.08 10.36 18,897,036 +0.21(+2.04%)
Oct 12, 2009 10.28 10.31 10.07 10.15 6,816,104 +0.03(+0.30%)
Oct 09, 2009 9.991 10.16 9.883 10.12 9,632,934 +0.11(+1.07%)
Oct 08, 2009 9.906 10.13 9.799 10.01 16,492,240 +0.33(+3.41%)
Oct 07, 2009 9.937 9.945 9.607 9.684 9,363,483 -0.19(-1.94%)
Oct 06, 2009 9.807 9.968 9.722 9.876 13,242,852 +0.33(+3.46%)
Oct 05, 2009 9.361 9.615 9.331 9.546 13,319,996 +0.21(+2.22%)
Oct 02, 2009 9.384 9.430 8.924 9.338 24,117,546 -0.15(-1.62%)
Oct 01, 2009 10.01 10.01 9.461 9.492 26,095,636 -0.43(-4.33%)
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%)
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.