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. (OP: CXMSF )

0.6785 UNCHANGED
Last Price Updated: 12:40 PM EDT, Jun 6, 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 (%)
Feb 29, 2008 2.883 2.750 2.750 2.750 736 -0.13(-4.61%)
Feb 28, 2008 2.883 2.886 2.883 2.883 4,000,000 +0.05(+1.84%)
Feb 27, 2008 2.831 2.851 2.831 2.831 4,600,000 +0.22(+8.34%)
Feb 26, 2008 2.613 2.613 2.613 2.613 0 +0.00(+0.00%)
Feb 25, 2008 2.613 2.613 2.613 2.613 0 +0.00(+0.00%)
Feb 22, 2008 2.613 2.613 2.613 2.613 0 +0.00(+0.00%)
Feb 21, 2008 2.613 2.613 2.613 2.613 0 +0.00(+0.00%)
Feb 20, 2008 2.613 2.613 2.613 2.613 0 +0.00(+0.00%)
Feb 19, 2008 2.613 2.613 2.613 2.613 0 +0.00(+0.00%)
Feb 18, 2008 2.613 2.613 2.613 2.613 1,000,000 +0.00(+0.00%)
Feb 15, 2008 2.613 2.613 2.613 2.613 1,000,000 +0.00(+0.00%)
Feb 14, 2008 2.613 2.613 2.613 2.613 0 +0.00(+0.00%)
Feb 13, 2008 2.613 2.613 2.610 2.613 1,000,000 -0.04(-1.43%)
Feb 12, 2008 2.651 2.651 2.651 2.651 0 +0.00(+0.00%)
Feb 11, 2008 2.651 2.653 2.651 2.651 3,640,000 +0.07(+2.83%)
Feb 08, 2008 2.578 2.580 2.578 2.578 300,000 +0.06(+2.46%)
Feb 07, 2008 2.543 2.519 2.516 2.516 640,000 -0.03(-1.06%)
Feb 06, 2008 2.543 2.546 2.543 2.543 2,100,000 +0.04(+1.72%)
Feb 05, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Feb 04, 2008 2.736 2.500 2.500 2.500 279 -0.24(-8.63%)
Feb 01, 2008 2.525 2.739 2.736 2.736 1,400,000 +0.21(+8.36%)
Jan 31, 2008 2.525 2.525 2.525 2.525 0 +0.00(+0.00%)
Jan 30, 2008 2.525 2.527 2.400 2.525 1,015,820 +0.02(+0.60%)
Jan 29, 2008 2.510 2.543 2.510 2.510 15,000 +0.00(+0.00%)
Jan 28, 2008 2.510 2.510 2.510 2.510 0 +0.00(+0.00%)
Jan 25, 2008 2.550 2.510 2.510 2.510 50,500 -0.04(-1.57%)
Jan 24, 2008 2.550 2.550 2.470 2.550 105,860 +0.14(+5.85%)
Jan 23, 2008 2.409 2.409 2.290 2.409 2,035,000 +0.05(+2.34%)
Jan 22, 2008 2.354 2.354 2.354 2.354 0 +0.00(+0.00%)
Jan 21, 2008 2.354 2.354 2.354 2.354 0 +0.00(+0.00%)
Jan 18, 2008 2.354 2.354 2.354 2.354 0 +0.00(+0.00%)
Jan 17, 2008 2.354 2.354 2.354 2.354 0 +0.00(+0.00%)
Jan 16, 2008 2.354 2.357 2.354 2.354 670,200 +0.05(+2.35%)
Jan 15, 2008 2.450 2.300 2.300 2.300 239 -0.15(-6.12%)
Jan 14, 2008 2.518 2.450 2.450 2.450 4,595 -0.07(-2.70%)
Jan 11, 2008 2.518 2.518 2.518 2.518 0 +0.00(+0.00%)
Jan 10, 2008 2.518 2.518 2.518 2.518 0 +0.00(+0.00%)
Jan 09, 2008 2.518 2.518 2.518 2.518 0 +0.00(+0.00%)
Jan 08, 2008 2.518 2.521 2.518 2.518 420,000 +0.05(+2.07%)
Jan 07, 2008 2.500 2.468 2.400 2.467 1,001,041 -0.03(-1.32%)
Jan 04, 2008 2.500 2.500 2.500 2.500 1,000,000 +0.00(+0.00%)
Jan 03, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jan 02, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jan 01, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 31, 2007 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 28, 2007 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 27, 2007 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 26, 2007 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 24, 2007 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 21, 2007 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 20, 2007 2.500 2.569 2.500 2.500 509,916 -0.07(-2.57%)
Dec 19, 2007 2.500 2.569 2.566 2.566 980,000 +0.07(+2.64%)
Dec 18, 2007 2.500 2.500 2.500 2.500 884,100 -0.25(-8.93%)
Dec 17, 2007 2.745 2.745 2.745 2.745 0 +0.00(+0.00%)
Dec 14, 2007 2.745 2.745 2.745 2.745 0 +0.00(+0.00%)
Dec 13, 2007 2.745 2.745 2.745 2.745 0 +0.00(+0.00%)
Dec 12, 2007 2.745 2.746 2.743 2.745 620,000 +0.01(+0.26%)
Dec 11, 2007 2.738 2.950 2.738 2.738 753,559 -0.17(-5.72%)
Dec 10, 2007 2.904 2.904 2.904 2.904 300,000 -0.02(-0.68%)
Dec 07, 2007 2.812 2.924 2.924 2.924 500,000 +0.11(+3.98%)
Dec 06, 2007 2.794 2.812 2.812 2.812 150,000 +0.02(+0.63%)
Dec 05, 2007 2.794 2.794 2.794 2.794 700,000 +0.07(+2.74%)
Dec 04, 2007 2.720 2.723 2.720 2.720 2,000,000 -0.12(-4.26%)
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.