Skip to main content

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

8.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 7.342 7.373 7.196 7.296 16,152,702 +0.00(+0.00%)
Jan 28, 2011 7.958 8.028 7.227 7.296 36,232,380 -0.69(-8.68%)
Jan 27, 2011 7.958 8.097 7.920 7.989 9,346,132 -0.01(-0.10%)
Jan 26, 2011 8.166 8.190 7.928 7.997 13,697,824 -0.14(-1.70%)
Jan 25, 2011 8.120 8.220 8.043 8.136 14,219,712 -0.06(-0.75%)
Jan 24, 2011 7.673 8.205 7.658 8.197 16,721,931 +0.43(+5.56%)
Jan 21, 2011 7.889 7.989 7.750 7.766 9,093,001 -0.10(-1.27%)
Jan 20, 2011 7.666 7.905 7.612 7.866 9,617,052 +0.09(+1.19%)
Jan 19, 2011 7.874 7.935 7.743 7.774 10,227,256 -0.12(-1.46%)
Jan 18, 2011 8.113 8.113 7.827 7.889 12,323,715 -0.21(-2.57%)
Jan 14, 2011 8.143 8.143 7.998 8.097 8,613,832 +0.00(+0.00%)
Jan 13, 2011 8.313 8.367 8.028 8.097 10,895,052 -0.23(-2.78%)
Jan 12, 2011 8.401 8.452 8.259 8.328 8,715,331 +0.11(+1.31%)
Jan 11, 2011 8.174 8.259 8.151 8.220 9,703,699 +0.15(+1.81%)
Jan 10, 2011 8.243 8.344 8.059 8.074 11,005,946 -0.22(-2.60%)
Jan 07, 2011 8.113 8.317 8.089 8.290 16,865,466 +0.11(+1.32%)
Jan 06, 2011 8.390 8.475 8.182 8.182 12,500,434 -0.25(-2.93%)
Jan 05, 2011 8.359 8.513 8.313 8.428 10,275,546 -0.02(-0.27%)
Jan 04, 2011 8.475 8.482 8.278 8.452 10,444,349 +0.00(+0.00%)
Jan 03, 2011 8.344 8.592 8.321 8.452 9,460,371 +0.20(+2.43%)
Dec 31, 2010 8.236 8.321 8.213 8.251 2,670,648 -0.02(-0.19%)
Dec 30, 2010 8.282 8.328 8.251 8.267 3,520,179 -0.02(-0.28%)
Dec 29, 2010 8.197 8.371 8.182 8.290 5,936,419 +0.15(+1.89%)
Dec 28, 2010 8.159 8.220 8.120 8.136 3,397,498 -0.01(-0.09%)
Dec 27, 2010 8.136 8.205 8.105 8.143 3,048,045 -0.05(-0.56%)
Dec 23, 2010 8.290 8.321 8.136 8.190 5,014,193 -0.08(-0.93%)
Dec 22, 2010 8.243 8.413 8.243 8.267 9,027,507 -0.11(-1.29%)
Dec 21, 2010 7.951 8.436 7.951 8.374 19,614,572 +0.52(+6.57%)
Dec 20, 2010 7.774 7.958 7.743 7.858 9,369,970 +0.08(+1.09%)
Dec 17, 2010 7.758 7.812 7.712 7.774 5,011,496 +0.02(+0.20%)
Dec 16, 2010 7.689 7.781 7.658 7.758 5,916,376 +0.10(+1.31%)
Dec 15, 2010 7.689 7.820 7.581 7.658 9,570,196 -0.10(-1.29%)
Dec 14, 2010 7.704 7.858 7.658 7.758 8,718,454 +0.08(+1.10%)
Dec 13, 2010 7.612 7.750 7.596 7.673 9,886,475 +0.13(+1.74%)
Dec 10, 2010 7.612 7.627 7.535 7.542 6,557,083 -0.08(-1.01%)
Dec 09, 2010 7.635 7.673 7.527 7.619 4,444,898 +0.03(+0.41%)
Dec 08, 2010 7.635 7.712 7.542 7.589 9,508,555 -0.05(-0.61%)
Dec 07, 2010 7.720 7.774 7.612 7.635 10,788,326 +0.19(+2.59%)
Dec 06, 2010 7.465 7.627 7.373 7.442 9,308,091 -0.05(-0.62%)
Dec 03, 2010 7.304 7.496 7.273 7.488 8,717,963 +0.11(+1.46%)
Dec 02, 2010 7.011 7.415 7.011 7.381 14,849,547 +0.29(+4.13%)
Dec 01, 2010 7.119 7.142 7.026 7.088 9,581,351 +0.12(+1.77%)
Nov 30, 2010 6.918 7.065 6.888 6.965 5,394,882 -0.05(-0.66%)
Nov 29, 2010 6.941 7.072 6.911 7.011 6,005,787 +0.02(+0.33%)
Nov 26, 2010 7.088 7.157 6.988 6.988 5,775,348 -0.20(-2.79%)
Nov 24, 2010 7.065 7.188 7.188 7.188 9,253,443 +0.27(+3.90%)
Nov 23, 2010 7.011 7.034 6.895 6.918 8,518,027 -0.24(-3.34%)
Nov 22, 2010 7.126 7.196 7.049 7.157 6,055,909 +0.00(+0.00%)
Nov 19, 2010 7.072 7.188 7.026 7.157 4,534,962 +0.10(+1.42%)
Nov 18, 2010 7.034 7.157 7.019 7.057 7,266,207 +0.17(+2.46%)
Nov 17, 2010 6.888 7.026 6.864 6.888 7,042,628 +0.04(+0.56%)
Nov 16, 2010 6.941 7.026 6.841 6.849 10,801,574 -0.20(-2.84%)
Nov 15, 2010 7.157 7.257 7.034 7.049 6,185,337 -0.09(-1.29%)
Nov 12, 2010 7.280 7.396 7.103 7.142 13,599,069 -0.22(-2.93%)
Nov 11, 2010 7.280 7.388 7.227 7.358 8,740,670 +0.00(+0.00%)
Nov 10, 2010 7.342 7.396 7.173 7.358 8,697,818 +0.07(+0.95%)
Nov 09, 2010 7.488 7.650 7.227 7.288 9,486,732 -0.05(-0.63%)
Nov 08, 2010 7.342 7.550 7.319 7.334 9,408,356 -0.11(-1.45%)
Nov 05, 2010 7.396 7.573 7.373 7.442 13,065,621 +0.01(+0.10%)
Nov 04, 2010 7.165 7.465 7.150 7.435 25,782,580 +0.35(+4.89%)
Nov 03, 2010 7.034 7.103 6.941 7.088 12,775,642 +0.05(+0.66%)
Nov 02, 2010 6.726 7.088 6.672 7.042 20,205,948 +0.39(+5.79%)
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.