The closing price for Cemex SAB de CV ADR (CX) between March 24, 2011 and March 24, 2012 was $6.02, on March 23, 2012. It was down 8.6% in that time. The latest price is $9.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 23 2012 | $5.86 | $6.04 | $5.82 | $6.02 | 12,410,755 |
March 22 2012 | $6.04 | $6.10 | $5.89 | $5.98 | 12,520,205 |
March 21 2012 | $6.03 | $6.18 | $6.02 | $6.13 | 37,662,727 |
March 20 2012 | $5.78 | $5.97 | $5.62 | $5.88 | 16,118,393 |
March 19 2012 | $5.78 | $5.95 | $5.73 | $5.80 | 9,145,473 |
March 16 2012 | $5.95 | $6.00 | $5.68 | $5.73 | 27,844,610 |
March 15 2012 | $6.08 | $6.10 | $5.90 | $5.96 | 26,927,760 |
March 14 2012 | $6.07 | $6.10 | $5.92 | $6.00 | 21,342,895 |
March 13 2012 | $5.89 | $6.08 | $5.83 | $6.07 | 10,561,871 |
March 12 2012 | $6.08 | $6.12 | $5.87 | $5.89 | 15,341,487 |
March 09 2012 | $6.07 | $6.20 | $6.04 | $6.07 | 16,402,963 |
March 08 2012 | $5.85 | $6.06 | $5.80 | $6.05 | 14,151,961 |
March 07 2012 | $5.73 | $5.82 | $5.68 | $5.76 | 13,002,924 |
March 06 2012 | $5.87 | $5.89 | $5.65 | $5.71 | 21,396,038 |
March 05 2012 | $6.04 | $6.07 | $5.93 | $6.01 | 18,055,849 |
March 02 2012 | $5.80 | $6.10 | $5.78 | $6.10 | 17,638,168 |
March 01 2012 | $5.72 | $5.96 | $5.60 | $5.89 | 12,771,371 |
February 29 2012 | $5.78 | $5.95 | $5.77 | $5.80 | 22,093,988 |
February 28 2012 | $5.79 | $5.86 | $5.66 | $5.81 | 31,266,159 |
February 27 2012 | $5.58 | $5.95 | $5.49 | $5.84 | 27,457,170 |
February 24 2012 | $5.98 | $5.98 | $5.49 | $5.56 | 50,586,442 |
February 23 2012 | $6.09 | $6.16 | $5.96 | $5.96 | 18,649,410 |
February 22 2012 | $6.21 | $6.23 | $5.95 | $6.10 | 34,512,082 |
February 21 2012 | $6.47 | $6.51 | $6.20 | $6.25 | 13,209,171 |
February 17 2012 | $6.44 | $6.55 | $6.40 | $6.44 | 20,138,944 |
Daily pricing data for Cemex SAB de CV ADR dates back to 9/15/1999, and may be incomplete.
