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 )

6.340 -0.020 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 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, 2011 6.873 6.912 6.812 6.858 9,901,221 -0.04(-0.56%)
Mar 30, 2011 6.912 6.981 6.842 6.896 14,352,572 +0.05(+0.79%)
Mar 29, 2011 6.842 6.873 6.727 6.842 12,165,982 +0.05(+0.68%)
Mar 28, 2011 6.819 6.881 6.758 6.796 11,772,209 +0.03(+0.45%)
Mar 25, 2011 6.796 6.840 6.650 6.766 26,820,570 -0.18(-2.54%)
Mar 24, 2011 6.696 7.088 6.696 6.942 70,791,064 +0.28(+4.27%)
Mar 23, 2011 6.650 6.696 6.574 6.658 13,294,563 -0.01(-0.12%)
Mar 22, 2011 6.727 6.750 6.574 6.666 14,096,875 -0.02(-0.34%)
Mar 21, 2011 6.704 6.735 6.666 6.689 9,424,486 +0.10(+1.52%)
Mar 18, 2011 6.597 6.612 6.524 6.589 7,474,963 +0.08(+1.30%)
Mar 17, 2011 6.673 6.673 6.489 6.504 13,185,482 -0.02(-0.35%)
Mar 16, 2011 6.727 6.750 6.405 6.528 24,536,412 -0.23(-3.41%)
Mar 15, 2011 6.681 6.796 6.673 6.758 23,886,720 -0.05(-0.68%)
Mar 14, 2011 6.689 6.904 6.627 6.804 22,391,558 +0.06(+0.91%)
Mar 11, 2011 6.543 6.781 6.535 6.743 36,152,536 +0.14(+2.09%)
Mar 10, 2011 6.666 6.735 6.481 6.604 81,063,560 -0.06(-0.92%)
Mar 09, 2011 6.704 6.758 6.558 6.666 57,572,220 -0.16(-2.36%)
Mar 08, 2011 6.658 6.896 6.620 6.827 9,212,937 +0.12(+1.72%)
Mar 07, 2011 6.812 6.842 6.650 6.712 6,670,035 -0.12(-1.69%)
Mar 04, 2011 6.827 6.881 6.720 6.827 14,157,797 +0.01(+0.11%)
Mar 03, 2011 6.865 6.965 6.796 6.819 8,535,907 +0.03(+0.45%)
Mar 02, 2011 6.766 6.950 6.704 6.789 12,497,502 +0.08(+1.14%)
Mar 01, 2011 6.981 6.981 6.673 6.712 12,547,362 -0.19(-2.78%)
Feb 28, 2011 7.050 7.065 6.858 6.904 7,493,087 -0.05(-0.66%)
Feb 25, 2011 6.958 7.065 6.888 6.950 11,657,354 +0.10(+1.46%)
Feb 24, 2011 6.904 7.050 6.812 6.850 19,574,346 -0.10(-1.44%)
Feb 23, 2011 6.950 7.050 6.750 6.950 14,899,760 -0.01(-0.11%)
Feb 22, 2011 7.311 7.311 6.912 6.958 28,987,224 -0.48(-6.50%)
Feb 18, 2011 7.434 7.553 7.395 7.441 11,228,364 -0.02(-0.31%)
Feb 17, 2011 7.365 7.472 7.326 7.464 10,367,437 +0.10(+1.36%)
Feb 16, 2011 7.334 7.480 7.311 7.365 10,419,652 +0.15(+2.02%)
Feb 15, 2011 7.342 7.464 7.219 7.219 11,417,543 -0.19(-2.59%)
Feb 14, 2011 7.326 7.526 7.272 7.411 9,469,473 +0.17(+2.33%)
Feb 11, 2011 7.288 7.457 7.242 7.242 16,551,767 -0.07(-0.95%)
Feb 10, 2011 7.365 7.472 7.303 7.311 7,902,995 -0.15(-1.96%)
Feb 09, 2011 7.349 7.572 7.342 7.457 15,531,750 -0.08(-1.02%)
Feb 08, 2011 7.441 7.549 7.395 7.534 9,712,603 +0.04(+0.51%)
Feb 07, 2011 7.380 7.572 7.334 7.495 7,406,166 +0.19(+2.63%)
Feb 04, 2011 7.403 7.495 7.284 7.303 7,371,682 -0.15(-1.96%)
Feb 03, 2011 7.042 7.626 7.027 7.449 27,205,348 +0.17(+2.32%)
Feb 02, 2011 7.203 7.403 7.150 7.280 10,079,691 -0.09(-1.25%)
Feb 01, 2011 7.127 7.426 7.127 7.372 11,748,116 +0.10(+1.37%)
Jan 31, 2011 7.319 7.349 7.173 7.272 16,204,794 +0.00(+0.00%)
Jan 28, 2011 7.933 8.002 7.203 7.272 36,349,228 -0.69(-8.68%)
Jan 27, 2011 7.933 8.071 7.894 7.964 9,376,274 -0.01(-0.10%)
Jan 26, 2011 8.140 8.163 7.902 7.971 13,742,000 -0.14(-1.70%)
Jan 25, 2011 8.094 8.194 8.017 8.109 14,265,571 -0.06(-0.75%)
Jan 24, 2011 7.649 8.179 7.633 8.171 16,775,859 +0.43(+5.56%)
Jan 21, 2011 7.864 7.964 7.726 7.741 9,122,326 -0.10(-1.27%)
Jan 20, 2011 7.641 7.879 7.587 7.841 9,648,067 +0.09(+1.19%)
Jan 19, 2011 7.848 7.910 7.718 7.749 10,260,239 -0.12(-1.46%)
Jan 18, 2011 8.086 8.086 7.802 7.864 12,363,459 -0.21(-2.57%)
Jan 14, 2011 8.117 8.117 7.972 8.071 8,641,611 +0.00(+0.00%)
Jan 13, 2011 8.286 8.340 8.002 8.071 10,930,188 -0.23(-2.78%)
Jan 12, 2011 8.374 8.424 8.232 8.301 8,743,438 +0.11(+1.31%)
Jan 11, 2011 8.148 8.232 8.125 8.194 9,734,994 +0.15(+1.81%)
Jan 10, 2011 8.217 8.317 8.033 8.048 11,041,440 -0.22(-2.60%)
Jan 07, 2011 8.086 8.290 8.063 8.263 16,919,856 +0.11(+1.32%)
Jan 06, 2011 8.363 8.447 8.156 8.156 12,540,748 -0.25(-2.93%)
Jan 05, 2011 8.332 8.486 8.286 8.401 10,308,685 -0.02(-0.27%)
Jan 04, 2011 8.447 8.455 8.252 8.424 10,478,032 +0.00(+0.00%)
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.