Skip to main content

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

6.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 18.16 18.40 17.98 18.24 6,464,812 +0.08(+0.45%)
Jun 27, 2008 18.08 18.31 17.97 18.16 13,281,060 +0.21(+1.15%)
Jun 26, 2008 18.13 18.13 17.64 17.95 11,488,047 -0.42(-2.29%)
Jun 25, 2008 17.85 18.62 17.73 18.37 9,566,858 +0.66(+3.75%)
Jun 24, 2008 17.93 18.12 17.35 17.71 6,379,460 +0.13(+0.76%)
Jun 23, 2008 17.98 17.98 17.32 17.57 5,674,477 -0.09(-0.50%)
Jun 20, 2008 17.88 17.88 17.24 17.66 10,381,491 -0.32(-1.77%)
Jun 19, 2008 18.28 18.28 17.69 17.98 13,881,400 -0.02(-0.12%)
Jun 18, 2008 18.90 18.90 17.73 18.00 18,218,046 -0.83(-4.43%)
Jun 17, 2008 19.80 19.82 18.73 18.84 9,225,561 -0.16(-0.85%)
Jun 16, 2008 19.19 19.29 18.85 19.00 4,105,834 -0.01(-0.08%)
Jun 13, 2008 19.46 19.46 18.67 19.01 7,270,749 -0.07(-0.39%)
Jun 12, 2008 18.86 19.60 18.86 19.09 8,353,052 +0.13(+0.70%)
Jun 11, 2008 19.48 19.73 18.95 18.95 8,651,483 -0.80(-4.04%)
Jun 10, 2008 19.75 20.00 19.38 19.75 5,296,983 -0.41(-2.01%)
Jun 09, 2008 20.68 20.83 19.86 20.16 8,189,181 -0.53(-2.57%)
Jun 06, 2008 21.35 21.35 20.54 20.69 8,050,112 -0.68(-3.18%)
Jun 05, 2008 21.14 21.49 21.04 21.37 5,380,007 +0.25(+1.19%)
Jun 04, 2008 20.86 21.55 20.68 21.12 7,822,338 +0.32(+1.53%)
Jun 03, 2008 20.48 21.12 20.48 20.80 4,911,981 +0.16(+0.75%)
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.