Skip to main content

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

6.480 -0.020 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 28.50 29.39 28.50 28.71 11,448,516 +0.19(+0.67%)
May 30, 2007 26.77 28.57 26.47 28.52 10,984,983 +1.49(+5.52%)
May 29, 2007 26.54 27.13 26.43 27.03 5,864,643 +0.86(+3.27%)
May 25, 2007 25.89 26.28 25.76 26.17 3,549,460 +0.43(+1.66%)
May 24, 2007 26.00 26.33 25.58 25.74 4,806,827 -0.35(-1.33%)
May 23, 2007 26.36 26.41 25.95 26.09 3,379,262 -0.18(-0.67%)
May 22, 2007 26.26 26.34 25.95 26.27 3,040,798 +0.17(+0.65%)
May 21, 2007 26.03 26.27 25.82 26.10 3,885,927 +0.16(+0.63%)
May 18, 2007 26.03 26.09 25.68 25.93 3,130,247 +0.26(+1.01%)
May 17, 2007 25.62 25.82 25.26 25.67 3,498,514 +0.07(+0.26%)
May 16, 2007 25.14 25.64 24.96 25.61 4,796,264 +0.58(+2.30%)
May 15, 2007 25.03 25.39 24.88 25.03 3,398,456 -0.10(-0.38%)
May 14, 2007 25.47 25.53 25.06 25.13 2,411,674 -0.34(-1.33%)
May 11, 2007 25.36 25.59 25.25 25.47 2,357,165 +0.35(+1.38%)
May 10, 2007 25.43 25.57 24.99 25.12 3,608,302 -0.45(-1.76%)
May 09, 2007 25.11 25.69 25.05 25.57 3,172,787 +0.40(+1.58%)
May 08, 2007 25.22 25.50 24.84 25.17 3,728,670 -0.60(-2.32%)
May 07, 2007 26.04 26.58 25.74 25.77 4,642,555 +0.04(+0.17%)
May 04, 2007 25.11 25.80 25.11 25.73 7,788,241 +0.72(+2.86%)
May 03, 2007 24.22 25.28 24.18 25.01 8,442,486 +0.93(+3.86%)
May 02, 2007 23.86 24.27 23.86 24.08 4,710,132 +0.24(+0.99%)
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.