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

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	6.297	6.343	6.255	6.274	10,463,660	+0.00(+0.00%)
May 23, 2011	6.220	6.320	6.220	6.274	9,665,403	-0.08(-1.21%)
May 20, 2011	6.374	6.412	6.328	6.351	12,858,010	-0.02(-0.36%)
May 19, 2011	6.382	6.435	6.343	6.374	9,112,477	+0.02(+0.24%)
May 18, 2011	6.328	6.382	6.320	6.359	10,364,235	+0.02(+0.36%)
May 17, 2011	6.305	6.389	6.289	6.336	17,429,216	-0.01(-0.12%)
May 16, 2011	6.266	6.397	6.236	6.343	14,003,431	+0.06(+0.98%)
May 13, 2011	6.305	6.320	6.236	6.282	13,403,711	-0.02(-0.24%)
May 12, 2011	6.190	6.320	6.128	6.297	18,016,844	+0.09(+1.49%)
May 11, 2011	6.236	6.266	6.167	6.205	13,338,246	-0.08(-1.34%)
May 10, 2011	6.113	6.312	6.097	6.289	15,817,604	+0.19(+3.15%)
May 09, 2011	6.190	6.228	6.082	6.097	10,830,538	-0.08(-1.24%)
May 06, 2011	6.236	6.282	6.136	6.174	17,564,918	+0.05(+0.88%)
May 05, 2011	6.097	6.190	6.036	6.121	27,019,454	-0.01(-0.13%)
May 04, 2011	6.443	6.474	6.128	6.128	37,765,748	-0.33(-5.11%)
May 03, 2011	6.597	6.627	6.435	6.458	18,241,634	-0.18(-2.66%)
May 02, 2011	6.612	6.643	6.604	6.635	11,104,665	-0.03(-0.46%)
Apr 29, 2011	6.735	6.758	6.612	6.666	14,076,313	-0.01(-0.12%)
Apr 28, 2011	6.643	6.689	6.551	6.673	18,725,920	+0.05(+0.81%)
Apr 27, 2011	6.727	6.750	6.581	6.620	18,817,746	-0.08(-1.26%)
Apr 26, 2011	6.766	6.804	6.650	6.704	16,402,425	-0.05(-0.68%)
Apr 25, 2011	6.766	6.804	6.712	6.750	10,738,932	-0.05(-0.68%)
Apr 21, 2011	6.743	6.812	6.635	6.796	10,657,695	+0.13(+1.96%)
Apr 20, 2011	6.696	6.773	6.635	6.666	13,834,823	+0.08(+1.17%)
Apr 19, 2011	6.551	6.597	6.458	6.589	17,906,608	+0.11(+1.66%)
Apr 18, 2011	6.720	6.766	6.474	6.481	38,187,560	-0.32(-4.74%)
Apr 15, 2011	6.704	6.804	6.635	6.804	9,472,823	+0.08(+1.14%)
Apr 14, 2011	6.981	6.981	6.666	6.727	10,771,125	+0.04(+0.57%)
Apr 13, 2011	6.689	6.743	6.543	6.689	11,198,660	+0.07(+1.04%)
Apr 12, 2011	6.581	6.666	6.520	6.620	15,435,718	-0.05(-0.69%)
Apr 11, 2011	6.858	6.896	6.628	6.666	22,148,448	-0.12(-1.81%)
Apr 08, 2011	7.065	7.065	6.743	6.789	12,600,789	-0.17(-2.43%)
Apr 07, 2011	7.111	7.111	6.912	6.958	13,877,223	-0.11(-1.52%)
Apr 06, 2011	7.027	7.103	7.027	7.065	6,594,554	+0.02(+0.33%)
Apr 05, 2011	7.004	7.065	6.973	7.042	10,528,687	-0.02(-0.22%)
Apr 04, 2011	7.080	7.134	7.004	7.057	9,750,330	+0.01(+0.11%)
Apr 01, 2011	6.996	7.119	6.896	7.050	19,232,434	+0.19(+2.80%)
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%)

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.