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 +0.021 (+0.32%)
Streaming Delayed 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 (%)
Mar 31, 2010 7.971 7.987 7.818 7.841 15,701,068 -0.15(-1.83%)
Mar 30, 2010 7.933 8.040 7.841 7.987 9,458,450 +0.05(+0.68%)
Mar 29, 2010 7.871 7.956 7.726 7.933 11,093,056 +0.22(+2.79%)
Mar 26, 2010 7.810 7.825 7.603 7.718 18,091,398 +0.00(+0.00%)
Mar 25, 2010 8.048 8.225 7.687 7.718 52,821,980 -0.31(-3.92%)
Mar 24, 2010 8.202 8.363 7.994 8.033 34,200,716 -0.41(-4.91%)
Mar 23, 2010 8.348 8.486 8.263 8.447 8,000,799 +0.12(+1.48%)
Mar 22, 2010 8.033 8.355 7.887 8.325 7,840,080 +0.15(+1.88%)
Mar 19, 2010 8.217 8.225 8.002 8.171 7,650,901 -0.05(-0.65%)
Mar 18, 2010 8.363 8.363 8.140 8.225 8,542,585 -0.07(-0.83%)
Mar 17, 2010 8.063 8.409 8.040 8.294 14,038,003 +0.26(+3.25%)
Mar 16, 2010 7.971 8.033 7.925 8.033 4,497,146 +0.13(+1.65%)
Mar 15, 2010 7.857 7.902 7.795 7.902 5,675,252 -0.13(-1.63%)
Mar 12, 2010 8.033 8.056 7.941 8.033 6,839,810 +0.05(+0.58%)
Mar 11, 2010 7.871 8.002 7.772 7.987 5,532,773 +0.10(+1.27%)
Mar 10, 2010 8.002 8.094 7.795 7.887 9,274,457 -0.10(-1.25%)
Mar 09, 2010 7.772 8.133 7.772 7.987 9,227,692 +0.10(+1.27%)
Mar 08, 2010 7.871 7.948 7.825 7.887 9,243,637 +0.10(+1.28%)
Mar 05, 2010 7.733 7.841 7.641 7.787 9,348,530 +0.22(+2.84%)
Mar 04, 2010 7.756 7.825 7.526 7.572 9,268,388 -0.17(-2.18%)
Mar 03, 2010 7.564 7.741 7.503 7.741 9,641,292 +0.28(+3.70%)
Mar 02, 2010 7.472 7.541 7.426 7.464 7,128,495 +0.04(+0.52%)
Mar 01, 2010 7.395 7.518 7.357 7.426 9,354,544 +0.08(+1.15%)
Feb 26, 2010 7.303 7.380 7.242 7.342 11,292,971 +0.04(+0.53%)
Feb 25, 2010 7.150 7.303 7.088 7.303 11,793,174 +0.01(+0.11%)
Feb 24, 2010 7.303 7.380 7.257 7.295 5,438,064 -0.01(-0.11%)
Feb 23, 2010 7.518 7.518 7.219 7.303 15,356,844 -0.19(-2.56%)
Feb 22, 2010 7.549 7.587 7.457 7.495 5,753,560 -0.01(-0.10%)
Feb 19, 2010 7.249 7.503 7.219 7.503 8,937,286 +0.19(+2.63%)
Feb 18, 2010 7.365 7.418 7.257 7.311 14,727,509 -0.13(-1.75%)
Feb 17, 2010 7.549 7.603 7.403 7.441 7,936,076 -0.05(-0.62%)
Feb 16, 2010 7.480 7.572 7.388 7.487 8,891,962 +0.18(+2.42%)
Feb 12, 2010 7.242 7.311 7.311 7.311 7,737,018 -0.04(-0.52%)
Feb 11, 2010 7.280 7.403 7.203 7.349 8,032,067 +0.05(+0.74%)
Feb 10, 2010 7.280 7.349 7.119 7.295 10,348,700 +0.05(+0.64%)
Feb 09, 2010 7.395 7.495 7.188 7.249 21,710,632 +0.08(+1.07%)
Feb 08, 2010 7.096 7.457 7.042 7.173 13,525,621 -0.01(-0.11%)
Feb 05, 2010 6.835 7.211 6.781 7.180 31,147,630 +0.28(+4.12%)
Feb 04, 2010 7.188 7.211 6.873 6.896 13,651,602 -0.40(-5.47%)
Feb 03, 2010 7.380 7.380 7.150 7.295 10,887,722 -0.03(-0.42%)
Feb 02, 2010 7.495 7.603 7.311 7.326 12,109,844 +0.09(+1.27%)
Feb 01, 2010 7.211 7.380 7.088 7.234 12,375,909 +0.18(+2.50%)
Jan 29, 2010 7.326 7.372 6.965 7.057 21,344,594 -0.55(-7.17%)
Jan 28, 2010 7.603 7.656 7.518 7.603 27,874,318 +0.00(+0.00%)
Jan 27, 2010 7.810 7.825 7.127 7.603 63,999,728 -0.64(-7.74%)
Jan 26, 2010 7.964 8.386 7.833 8.240 11,893,762 +0.27(+3.37%)
Jan 25, 2010 8.294 8.348 7.948 7.971 13,191,842 -0.13(-1.61%)
Jan 22, 2010 8.378 8.493 8.048 8.102 21,931,416 -0.36(-4.27%)
Jan 21, 2010 8.916 8.985 8.440 8.463 22,425,540 -0.44(-4.92%)
Jan 20, 2010 9.031 9.116 8.824 8.900 8,454,156 -0.28(-3.01%)
Jan 19, 2010 9.108 9.185 8.947 9.177 7,760,650 +0.15(+1.70%)
Jan 15, 2010 9.146 9.023 9.023 9.023 12,591,406 -0.15(-1.67%)
Jan 14, 2010 9.331 9.384 8.977 9.177 14,564,491 -0.10(-1.08%)
Jan 13, 2010 9.269 9.331 9.123 9.277 8,524,466 -0.05(-0.49%)
Jan 12, 2010 9.392 9.423 9.254 9.323 5,284,059 -0.22(-2.33%)
Jan 11, 2010 9.530 9.638 9.323 9.546 10,329,611 +0.02(+0.16%)
Jan 08, 2010 9.576 9.592 9.469 9.530 4,242,126 -0.04(-0.40%)
Jan 07, 2010 9.346 9.638 9.346 9.569 6,576,650 +0.07(+0.73%)
Jan 06, 2010 9.546 9.645 9.400 9.499 8,692,369 -0.03(-0.32%)
Jan 05, 2010 9.553 9.661 9.384 9.530 9,297,111 +0.07(+0.73%)
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.