Skip to main content

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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 24.37 24.67 24.02 24.26 8,155,623 -0.04(-0.15%)
Mar 29, 2007 24.53 24.74 24.08 24.30 6,055,701 -0.04(-0.15%)
Mar 28, 2007 24.45 24.45 24.00 24.33 7,216,625 -0.37(-1.50%)
Mar 27, 2007 25.19 25.19 24.59 24.71 5,809,343 -0.58(-2.29%)
Mar 26, 2007 25.63 25.63 25.05 25.28 4,606,572 -0.13(-0.52%)
Mar 23, 2007 25.84 26.24 25.31 25.42 4,163,555 -0.45(-1.75%)
Mar 22, 2007 25.56 26.00 25.43 25.87 3,640,575 +0.36(+1.39%)
Mar 21, 2007 24.75 25.71 24.56 25.51 5,750,944 +1.03(+4.21%)
Mar 20, 2007 24.28 24.51 24.22 24.48 4,861,300 +0.27(+1.13%)
Mar 19, 2007 23.96 24.45 23.96 24.21 5,654,103 +0.21(+0.86%)
Mar 16, 2007 24.50 24.51 23.88 24.00 3,816,469 -0.54(-2.20%)
Mar 15, 2007 24.22 24.93 24.22 24.54 2,048,625 +0.21(+0.85%)
Mar 14, 2007 24.18 24.44 23.70 24.33 5,856,049 +0.07(+0.31%)
Mar 13, 2007 25.22 25.22 24.26 24.26 4,103,325 -0.96(-3.79%)
Mar 12, 2007 25.12 25.28 24.96 25.22 2,203,730 -0.08(-0.32%)
Mar 09, 2007 25.42 25.42 24.95 25.30 3,460,227 +0.44(+1.79%)
Mar 08, 2007 24.67 24.96 24.63 24.85 3,258,415 +0.56(+2.29%)
Mar 07, 2007 24.45 24.73 24.19 24.30 3,361,683 -0.16(-0.67%)
Mar 06, 2007 24.06 24.56 23.93 24.46 5,395,325 +0.73(+3.09%)
Mar 05, 2007 23.03 24.20 23.02 23.73 6,437,863 -0.19(-0.77%)
Mar 02, 2007 24.59 24.65 23.91 23.91 4,703,225 -0.73(-2.95%)
Mar 01, 2007 24.30 24.76 23.48 24.64 11,008,229 -0.56(-2.20%)
Feb 28, 2007 25.99 25.99 25.04 25.19 6,418,827 -0.16(-0.64%)
Feb 27, 2007 26.21 26.21 24.00 25.36 10,428,874 -1.71(-6.32%)
Feb 26, 2007 27.40 27.46 26.82 27.07 2,835,691 -0.04(-0.16%)
Feb 23, 2007 27.73 27.78 26.99 27.11 3,592,113 -0.61(-2.22%)
Feb 22, 2007 27.96 28.16 27.56 27.73 4,096,575 -0.11(-0.40%)
Feb 21, 2007 26.96 27.94 26.91 27.84 4,777,200 +0.52(+1.90%)
Feb 20, 2007 27.56 27.56 26.99 27.32 2,741,264 +0.28(+1.04%)
Feb 16, 2007 27.27 27.27 26.88 27.04 1,583,715 -0.23(-0.84%)
Feb 15, 2007 27.39 27.48 27.06 27.27 2,295,929 -0.10(-0.38%)
Feb 14, 2007 26.58 27.51 26.46 27.37 3,992,516 +0.94(+3.56%)
Feb 13, 2007 26.31 26.60 26.19 26.43 3,244,773 +0.24(+0.93%)
Feb 12, 2007 26.54 26.54 26.02 26.19 3,178,372 -0.35(-1.31%)
Feb 09, 2007 27.06 27.30 26.52 26.54 2,992,483 -0.50(-1.86%)
Feb 08, 2007 26.91 27.14 26.57 27.04 2,254,891 -0.13(-0.46%)
Feb 07, 2007 27.15 27.35 26.84 27.16 2,607,758 +0.23(+0.85%)
Feb 06, 2007 26.74 26.99 26.48 26.94 1,729,236 +0.36(+1.37%)
Feb 05, 2007 27.04 27.04 26.56 26.57 1,601,804 -0.42(-1.56%)
Feb 02, 2007 26.96 26.99 26.38 26.99 2,598,849 +0.39(+1.45%)
Feb 01, 2007 26.42 26.87 26.39 26.61 3,443,083 +0.40(+1.53%)
Jan 31, 2007 25.89 26.29 25.67 26.21 4,144,092 +0.36(+1.38%)
Jan 30, 2007 25.24 26.10 25.17 25.85 3,679,453 +0.78(+3.10%)
Jan 29, 2007 25.39 25.65 25.06 25.08 5,129,797 -0.41(-1.60%)
Jan 26, 2007 25.74 25.88 25.23 25.48 5,336,334 -0.01(-0.03%)
Jan 25, 2007 26.48 26.61 25.39 25.49 3,751,538 -1.12(-4.20%)
Jan 24, 2007 26.62 26.94 26.38 26.61 3,905,158 +0.17(+0.64%)
Jan 23, 2007 26.05 26.51 25.82 26.44 2,836,838 +0.44(+1.68%)
Jan 22, 2007 25.93 26.00 25.48 26.00 2,388,937 +0.07(+0.29%)
Jan 19, 2007 25.79 25.96 25.39 25.93 1,991,389 +0.15(+0.57%)
Jan 18, 2007 25.78 25.97 25.50 25.78 3,329,016 -0.01(-0.06%)
Jan 17, 2007 25.07 25.90 24.93 25.79 3,686,067 +0.65(+2.59%)
Jan 16, 2007 24.82 25.16 24.70 25.14 2,247,467 +0.45(+1.83%)
Jan 12, 2007 24.43 24.71 24.26 24.69 2,728,305 +0.13(+0.51%)
Jan 11, 2007 24.26 24.79 24.05 24.56 3,489,385 +0.27(+1.10%)
Jan 10, 2007 23.73 24.36 23.49 24.30 4,015,715 +0.30(+1.23%)
Jan 09, 2007 24.73 24.96 23.93 24.00 5,008,305 -0.67(-2.70%)
Jan 08, 2007 24.66 24.75 24.16 24.67 3,072,937 +0.12(+0.48%)
Jan 05, 2007 24.89 24.91 24.33 24.55 2,868,831 -0.42(-1.69%)
Jan 04, 2007 25.20 25.26 24.90 24.97 2,289,719 -0.23(-0.91%)
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.