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

7.383 USD +0.073 (+0.99%)
Streaming Delayed Price Updated: 11:27 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 9.180 9.260 8.870 8.890 27,457,103 -0.49(-5.22%)
Jan 29, 2015 9.280 9.490 9.225 9.380 14,672,063 +0.07(+0.75%)
Jan 28, 2015 9.600 9.630 9.300 9.310 12,875,108 -0.28(-2.92%)
Jan 27, 2015 9.440 9.670 9.430 9.590 8,597,869 -0.04(-0.42%)
Jan 26, 2015 9.540 9.630 9.470 9.630 7,505,611 +0.12(+1.26%)
Jan 23, 2015 9.720 9.800 9.465 9.510 13,223,428 -0.21(-2.16%)
Jan 22, 2015 9.410 9.740 9.330 9.720 17,556,423 +0.37(+3.96%)
Jan 21, 2015 9.310 9.480 9.270 9.350 14,233,058 -0.10(-1.06%)
Jan 20, 2015 9.380 9.470 9.275 9.450 17,227,201 +0.05(+0.53%)
Jan 16, 2015 9.460 9.540 9.260 9.400 20,103,013 -0.06(-0.63%)
Jan 15, 2015 9.740 9.790 9.450 9.460 16,310,997 -0.18(-1.87%)
Jan 14, 2015 9.800 9.850 9.460 9.640 25,225,087 -0.29(-2.92%)
Jan 13, 2015 10.11 10.21 9.870 9.930 14,551,220 -0.14(-1.39%)
Jan 12, 2015 10.25 10.25 10.03 10.07 8,767,557 -0.16(-1.56%)
Jan 09, 2015 10.28 10.34 10.09 10.23 11,875,702 +0.02(+0.20%)
Jan 08, 2015 10.03 10.32 10.12 10.21 20,852,293 +0.18(+1.79%)
Jan 07, 2015 9.800 10.12 9.790 10.03 14,432,493 +0.31(+3.19%)
Jan 06, 2015 9.700 9.850 9.535 9.720 11,313,566 +0.12(+1.25%)
Jan 05, 2015 9.820 9.820 9.480 9.600 33,413,443 -0.26(-2.64%)
Jan 02, 2015 10.22 10.24 9.830 9.860 14,962,826 -0.33(-3.24%)
Dec 31, 2014 10.33 10.19 10.19 10.19 5,342,500 -0.13(-1.26%)
Dec 30, 2014 10.28 10.41 10.22 10.32 7,191,651 +0.04(+0.39%)
Dec 29, 2014 10.19 10.37 10.19 10.28 8,289,491 +0.07(+0.69%)
Dec 26, 2014 10.30 10.32 10.17 10.21 7,173,325 -0.05(-0.49%)
Dec 24, 2014 10.45 10.26 10.26 10.26 6,034,100 -0.09(-0.87%)
Dec 23, 2014 10.60 10.65 10.35 10.35 8,251,611 -0.22(-2.08%)
Dec 22, 2014 10.71 10.76 10.51 10.57 6,784,970 -0.11(-1.03%)
Dec 19, 2014 10.85 10.97 10.68 10.68 11,391,793 -0.17(-1.57%)
Dec 18, 2014 10.40 10.86 10.36 10.85 23,792,586 +0.58(+5.65%)
Dec 17, 2014 10.00 10.31 9.950 10.27 18,650,223 +0.31(+3.11%)
Dec 16, 2014 9.800 10.31 9.660 9.960 24,199,297 -0.02(-0.20%)
Dec 15, 2014 10.10 10.32 9.890 9.980 20,723,157 -0.07(-0.70%)
Dec 12, 2014 10.50 10.50 10.00 10.05 23,753,454 -0.58(-5.46%)
Dec 11, 2014 10.68 11.00 10.60 10.63 16,013,797 -0.01(-0.09%)
Dec 10, 2014 11.11 11.14 10.64 10.64 15,258,307 -0.47(-4.23%)
Dec 09, 2014 11.18 11.22 10.97 11.11 16,880,622 -0.18(-1.59%)
Dec 08, 2014 11.56 11.56 11.26 11.29 8,403,092 -0.19(-1.66%)
Dec 05, 2014 11.64 11.70 11.43 11.48 11,174,592 -0.16(-1.37%)
Dec 04, 2014 11.67 11.88 11.59 11.64 27,340,602 -0.03(-0.26%)
Dec 03, 2014 11.73 11.85 11.67 11.67 9,020,681 -0.05(-0.43%)
Dec 02, 2014 12.08 12.14 11.70 11.72 19,267,302 -0.40(-3.30%)
Dec 01, 2014 12.43 12.44 12.08 12.12 11,722,960 -0.39(-3.12%)
Nov 28, 2014 12.60 12.62 12.36 12.51 7,893,750 -0.17(-1.34%)
Nov 26, 2014 12.64 12.68 12.68 12.68 5,696,100 +0.03(+0.24%)
Nov 25, 2014 12.82 12.85 12.55 12.65 8,165,283 -0.09(-0.71%)
Nov 24, 2014 12.71 12.81 12.67 12.74 5,899,376 +0.07(+0.55%)
Nov 21, 2014 12.72 12.86 12.58 12.67 12,157,424 +0.15(+1.20%)
Nov 20, 2014 12.31 12.53 12.31 12.52 6,775,741 +0.08(+0.64%)
Nov 19, 2014 12.34 12.47 12.28 12.44 5,250,232 +0.05(+0.40%)
Nov 18, 2014 12.32 12.43 12.29 12.39 8,588,824 +0.01(+0.08%)
Nov 17, 2014 12.36 12.46 12.15 12.38 7,807,221 +0.02(+0.16%)
Nov 14, 2014 12.25 12.38 12.11 12.36 6,143,704 +0.09(+0.73%)
Nov 13, 2014 12.44 12.49 12.13 12.27 5,673,924 -0.17(-1.37%)
Nov 12, 2014 12.42 12.53 12.34 12.44 8,736,320 +0.02(+0.16%)
Nov 11, 2014 12.40 12.46 12.36 12.42 5,878,833 +0.01(+0.08%)
Nov 10, 2014 12.27 12.41 12.25 12.41 6,544,916 +0.13(+1.06%)
Nov 07, 2014 12.33 12.41 12.25 12.28 9,351,505 +0.02(+0.16%)
Nov 06, 2014 12.21 12.33 12.19 12.26 7,012,928 +0.11(+0.91%)
Nov 05, 2014 12.32 12.37 12.15 12.15 8,652,088 -0.12(-0.98%)
Nov 04, 2014 12.23 12.27 12.10 12.27 8,383,950 -0.01(-0.08%)
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.