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 -0.200 (-3.02%)
Official Closing 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 (%)
Apr 30, 2009 5.449 5.575 5.449 5.523 16,954,102 +0.10(+1.77%)
Apr 29, 2009 5.390 5.686 5.317 5.427 19,674,222 +0.04(+0.68%)
Apr 28, 2009 5.435 5.590 5.331 5.390 14,746,970 -0.18(-3.18%)
Apr 27, 2009 5.715 5.723 5.398 5.568 18,921,398 -0.44(-7.26%)
Apr 24, 2009 5.804 6.107 5.760 6.003 16,632,407 +0.27(+4.77%)
Apr 23, 2009 5.811 5.907 5.590 5.730 14,162,851 -0.01(-0.13%)
Apr 22, 2009 5.656 5.952 5.649 5.737 14,736,973 -0.01(-0.13%)
Apr 21, 2009 5.545 5.870 5.383 5.745 12,437,708 +0.16(+2.91%)
Apr 20, 2009 6.136 6.158 5.545 5.582 15,337,053 -0.69(-10.95%)
Apr 17, 2009 6.040 6.372 5.929 6.269 13,660,958 +0.20(+3.28%)
Apr 16, 2009 5.907 6.173 5.760 6.070 14,942,235 +0.24(+4.05%)
Apr 15, 2009 5.708 5.907 5.619 5.833 10,070,622 +0.10(+1.67%)
Apr 14, 2009 5.915 6.262 5.723 5.737 11,631,679 -0.27(-4.43%)
Apr 13, 2009 5.619 6.070 5.619 6.003 8,917,814 -0.01(-0.12%)
Apr 09, 2009 5.649 6.121 5.575 6.011 12,517,238 +0.52(+9.41%)
Apr 08, 2009 5.472 5.553 5.353 5.494 9,248,334 +0.06(+1.09%)
Apr 07, 2009 5.398 5.509 5.221 5.435 9,516,116 -0.04(-0.67%)
Apr 06, 2009 5.501 5.501 5.206 5.472 9,523,724 -0.04(-0.80%)
Apr 03, 2009 5.464 5.575 5.339 5.516 12,042,895 +0.01(+0.13%)
Apr 02, 2009 5.154 5.870 5.154 5.509 29,794,306 +0.61(+12.35%)
Apr 01, 2009 4.615 5.043 4.430 4.903 15,741,160 +0.29(+6.24%)
Mar 31, 2009 4.475 4.829 4.475 4.615 18,533,316 +0.18(+3.99%)
Mar 30, 2009 4.560 4.608 4.209 4.438 16,022,085 -0.34(-7.11%)
Mar 26, 2009 4.763 4.866 4.593 4.777 12,310,183 +0.20(+4.35%)
Mar 25, 2009 4.512 4.851 4.386 4.578 20,119,614 +0.12(+2.65%)
Mar 24, 2009 4.128 4.652 4.052 4.460 24,171,724 +0.24(+5.78%)
Mar 23, 2009 3.965 4.238 3.958 4.216 22,082,822 +0.49(+13.29%)
Mar 20, 2009 4.246 4.327 3.707 3.722 30,166,240 -0.71(-16.00%)
Mar 19, 2009 4.519 4.682 4.246 4.430 11,856,742 +0.00(+0.00%)
Mar 18, 2009 4.327 4.497 3.980 4.430 13,999,736 +0.21(+4.90%)
Mar 17, 2009 4.275 4.342 4.150 4.224 14,394,604 +0.01(+0.35%)
Mar 16, 2009 4.541 4.622 4.202 4.209 12,742,098 -0.21(-4.84%)
Mar 13, 2009 4.423 4.586 4.328 4.423 0 +0.12(+2.74%)
Mar 12, 2009 3.648 4.357 3.552 4.305 25,687,974 +0.61(+16.37%)
Mar 11, 2009 3.485 3.722 3.367 3.699 27,953,542 +0.30(+8.68%)
Mar 10, 2009 2.998 3.441 2.998 3.404 36,527,640 +0.44(+14.68%)
Mar 09, 2009 2.968 3.234 2.909 2.968 22,115,278 -0.22(-6.94%)
Mar 06, 2009 3.397 3.397 3.079 3.190 0 -0.13(-3.79%)
Mar 05, 2009 3.744 3.744 3.116 3.315 32,044,438 -0.63(-15.92%)
Mar 04, 2009 3.980 4.080 3.840 3.943 13,025,372 +0.43(+12.18%)
Mar 02, 2009 3.943 3.943 3.500 3.515 21,147,204 -0.47(-11.69%)
Feb 27, 2009 4.061 4.202 3.840 3.980 0 -0.24(-5.60%)
Feb 26, 2009 4.438 4.645 4.194 4.216 13,488,020 -0.18(-4.19%)
Feb 25, 2009 4.637 4.689 4.157 4.401 16,405,633 -0.24(-5.10%)
Feb 24, 2009 4.194 4.800 4.032 4.637 19,479,206 +0.47(+11.35%)
Feb 23, 2009 4.438 4.541 4.142 4.165 19,151,324 -0.27(-6.00%)
Feb 20, 2009 4.445 4.770 4.261 4.430 28,459,796 -0.29(-6.10%)
Feb 19, 2009 5.117 5.368 4.667 4.718 18,907,706 -0.41(-8.06%)
Feb 18, 2009 5.324 5.324 4.969 5.132 15,469,045 -0.07(-1.42%)
Feb 17, 2009 5.612 5.693 5.169 5.206 19,908,536 -0.77(-12.86%)
Feb 13, 2009 6.262 6.262 5.885 5.974 9,195,650 -0.12(-1.94%)
Feb 12, 2009 5.819 6.114 5.568 6.092 16,160,673 +0.20(+3.38%)
Feb 11, 2009 6.535 6.535 5.774 5.893 12,052,349 -0.24(-3.97%)
Feb 10, 2009 6.439 6.967 5.907 6.136 15,574,617 -0.42(-6.42%)
Feb 09, 2009 6.572 6.764 6.424 6.557 9,745,359 +0.19(+3.02%)
Feb 06, 2009 6.254 6.557 6.166 6.365 13,329,356 +0.27(+4.48%)
Feb 05, 2009 6.070 6.262 5.760 6.092 13,537,738 -0.02(-0.36%)
Feb 04, 2009 5.915 6.247 5.915 6.114 14,291,206 +0.19(+3.24%)
Feb 03, 2009 5.627 6.018 5.619 5.922 8,760,538 +0.30(+5.39%)
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.