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

7.520 USD +0.050 (+0.67%)
Official Closing Price Updated: 7:46 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 6.260 6.400 6.230 6.300 14,044,411 +0.06(+0.96%)
Nov 27, 2015 6.210 6.250 6.135 6.240 4,581,249 +0.00(+0.00%)
Nov 25, 2015 6.110 6.240 6.240 6.240 7,484,900 +0.10(+1.63%)
Nov 24, 2015 6.050 6.205 6.050 6.140 10,232,537 +0.07(+1.15%)
Nov 23, 2015 6.140 6.240 6.070 6.070 8,419,679 -0.13(-2.10%)
Nov 20, 2015 6.040 6.370 6.030 6.200 16,380,703 +0.16(+2.65%)
Nov 19, 2015 6.070 6.105 5.870 6.040 11,505,449 +0.08(+1.34%)
Nov 18, 2015 5.920 6.000 5.800 5.960 12,130,060 +0.06(+1.02%)
Nov 17, 2015 5.540 6.030 5.540 5.900 22,860,828 +0.29(+5.17%)
Nov 16, 2015 5.500 5.660 4.980 5.610 22,105,217 +0.07(+1.26%)
Nov 13, 2015 5.860 5.910 5.530 5.540 15,303,442 -0.34(-5.78%)
Nov 12, 2015 5.870 5.990 5.850 5.880 9,778,384 -0.06(-1.01%)
Nov 11, 2015 6.050 6.070 5.870 5.940 10,712,057 -0.02(-0.34%)
Nov 10, 2015 5.970 6.030 5.800 5.960 14,146,277 -0.02(-0.33%)
Nov 09, 2015 6.220 6.250 5.940 5.980 15,244,459 -0.24(-3.86%)
Nov 06, 2015 6.290 6.400 6.070 6.220 11,160,088 -0.23(-3.57%)
Nov 05, 2015 6.370 6.470 6.170 6.450 14,937,587 +0.03(+0.47%)
Nov 04, 2015 6.430 6.730 6.400 6.420 17,904,419 -0.01(-0.16%)
Nov 03, 2015 6.330 6.470 6.180 6.430 14,540,658 +0.07(+1.10%)
Nov 02, 2015 6.330 6.480 6.260 6.360 7,779,798 +0.05(+0.79%)
Oct 30, 2015 6.520 6.555 6.230 6.310 17,209,244 -0.17(-2.62%)
Oct 29, 2015 6.580 6.620 6.440 6.480 8,763,372 -0.14(-2.11%)
Oct 28, 2015 6.520 6.780 6.495 6.620 13,590,438 +0.10(+1.53%)
Oct 27, 2015 6.650 6.750 6.390 6.520 27,786,805 -0.22(-3.26%)
Oct 26, 2015 6.970 7.040 6.720 6.740 18,220,282 -0.24(-3.44%)
Oct 23, 2015 7.070 7.070 6.740 6.980 29,756,835 -0.02(-0.29%)
Oct 22, 2015 7.400 7.420 6.950 7.000 36,840,780 -0.49(-6.54%)
Oct 21, 2015 7.660 7.760 7.490 7.490 12,102,666 -0.25(-3.23%)
Oct 20, 2015 7.730 7.840 7.680 7.740 10,019,167 -0.02(-0.26%)
Oct 19, 2015 7.760 7.880 7.700 7.760 19,123,243 -0.14(-1.77%)
Oct 16, 2015 7.810 7.920 7.700 7.900 7,147,190 +0.12(+1.54%)
Oct 15, 2015 7.960 7.960 7.740 7.780 11,184,339 -0.18(-2.26%)
Oct 14, 2015 7.740 7.960 7.690 7.960 11,222,016 +0.23(+2.98%)
Oct 13, 2015 7.570 7.830 7.510 7.730 9,575,603 +0.02(+0.26%)
Oct 12, 2015 7.800 7.990 7.630 7.710 15,588,287 -0.16(-2.03%)
Oct 09, 2015 8.010 8.135 7.830 7.870 15,148,250 -0.06(-0.76%)
Oct 08, 2015 7.750 7.980 7.720 7.930 16,904,911 +0.14(+1.80%)
Oct 07, 2015 7.580 7.790 7.530 7.790 18,516,780 +0.36(+4.85%)
Oct 06, 2015 7.350 7.450 7.310 7.430 10,151,747 +0.08(+1.09%)
Oct 05, 2015 7.200 7.470 7.190 7.350 15,992,708 +0.22(+3.09%)
Oct 02, 2015 6.860 7.145 6.810 7.130 12,120,105 +0.11(+1.57%)
Oct 01, 2015 7.010 7.170 6.890 7.020 12,685,581 +0.03(+0.43%)
Sep 30, 2015 6.910 6.990 6.720 6.990 13,545,402 +0.22(+3.25%)
Sep 29, 2015 6.710 6.865 6.575 6.770 15,144,679 +0.14(+2.11%)
Sep 28, 2015 6.750 6.890 6.620 6.630 12,877,488 -0.34(-4.88%)
Sep 25, 2015 7.100 7.150 6.890 6.970 12,162,080 -0.04(-0.57%)
Sep 24, 2015 6.880 7.105 6.650 7.010 24,636,154 -0.01(-0.14%)
Sep 23, 2015 7.330 7.360 6.925 7.020 21,081,826 -0.32(-4.36%)
Sep 22, 2015 7.480 7.520 7.320 7.340 11,401,429 -0.32(-4.18%)
Sep 21, 2015 7.730 7.760 7.600 7.660 6,837,206 -0.04(-0.52%)
Sep 18, 2015 7.960 7.960 7.660 7.700 16,138,239 -0.31(-3.87%)
Sep 17, 2015 8.080 8.180 7.890 8.010 22,034,770 -0.22(-2.67%)
Sep 16, 2015 7.970 8.300 7.890 8.230 15,816,484 +0.37(+4.71%)
Sep 15, 2015 7.830 7.930 7.760 7.860 6,586,800 +0.02(+0.26%)
Sep 14, 2015 7.710 7.870 7.620 7.840 6,080,556 +0.11(+1.42%)
Sep 11, 2015 7.710 7.755 7.595 7.730 7,646,080 -0.03(-0.39%)
Sep 10, 2015 7.550 7.780 7.430 7.760 12,111,300 +0.20(+2.65%)
Sep 09, 2015 7.740 7.830 7.550 7.560 13,981,432 -0.05(-0.66%)
Sep 08, 2015 7.530 7.650 7.450 7.610 10,006,576 +0.26(+3.54%)
Sep 04, 2015 7.320 7.350 7.350 7.350 11,638,200 -0.22(-2.91%)
Sep 03, 2015 7.520 7.770 7.510 7.570 13,688,367 +0.02(+0.26%)
Sep 02, 2015 7.390 7.560 7.220 7.550 12,709,947 +0.28(+3.85%)
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.