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

9.015 +0.165 (+1.86%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 7.442 7.508 7.288 7.321 15,973,118 -0.03(-0.38%)
Nov 29, 2016 7.358 7.489 7.339 7.349 7,121,948 -0.02(-0.25%)
Nov 28, 2016 7.574 7.639 7.358 7.367 30,204,626 -0.20(-2.60%)
Nov 25, 2016 7.405 7.564 7.386 7.564 5,384,033 +0.18(+2.41%)
Nov 23, 2016 7.386 7.386 7.386 0 +0.05(+0.64%)
Nov 22, 2016 7.555 7.555 7.246 7.339 8,942,734 -0.06(-0.76%)
Nov 21, 2016 7.311 7.555 7.311 7.396 11,982,089 +0.17(+2.33%)
Nov 18, 2016 7.517 7.602 7.217 7.227 17,416,976 -0.29(-3.87%)
Nov 17, 2016 7.199 7.527 7.199 7.517 25,785,470 +0.29(+4.02%)
Nov 16, 2016 7.105 7.283 7.030 7.227 19,323,402 +0.04(+0.52%)
Nov 15, 2016 7.142 7.330 7.133 7.189 19,183,396 +0.17(+2.40%)
Nov 14, 2016 7.068 7.264 6.880 7.021 24,782,110 +0.06(+0.81%)
Nov 11, 2016 7.077 7.077 6.739 6.964 32,519,788 -0.09(-1.33%)
Nov 10, 2016 7.733 7.813 7.030 7.058 42,670,540 -0.76(-9.71%)
Nov 09, 2016 7.621 7.855 7.311 7.817 53,387,136 -0.60(-7.13%)
Nov 08, 2016 8.445 8.764 8.417 8.417 24,704,122 -0.01(-0.11%)
Nov 07, 2016 8.220 8.455 8.174 8.427 18,516,452 +0.62(+7.92%)
Nov 04, 2016 7.911 8.211 7.775 7.808 20,080,770 -0.17(-2.12%)
Nov 03, 2016 7.892 8.117 7.845 7.977 17,782,114 +0.09(+1.19%)
Nov 02, 2016 7.752 7.972 7.742 7.883 16,495,502 +0.03(+0.36%)
Nov 01, 2016 8.174 8.202 7.761 7.855 21,379,102 -0.28(-3.46%)
Oct 31, 2016 8.174 8.230 8.080 8.136 11,192,538 -0.02(-0.23%)
Oct 28, 2016 8.417 8.506 8.042 8.155 17,995,928 -0.24(-2.90%)
Oct 27, 2016 8.539 8.595 8.174 8.399 14,371,666 -0.07(-0.78%)
Oct 26, 2016 8.455 8.511 8.417 8.464 13,729,728 -0.08(-0.99%)
Oct 25, 2016 8.642 8.642 8.520 8.549 10,491,329 -0.03(-0.33%)
Oct 24, 2016 8.670 8.670 8.474 8.577 9,596,305 +0.01(+0.11%)
Oct 21, 2016 8.389 8.689 8.380 8.567 15,048,169 +0.12(+1.44%)
Oct 20, 2016 8.249 8.445 8.211 8.445 13,482,707 +0.12(+1.46%)
Oct 19, 2016 8.249 8.408 8.145 8.324 13,386,425 +0.14(+1.72%)
Oct 18, 2016 8.089 8.267 8.070 8.183 10,581,063 +0.20(+2.46%)
Oct 17, 2016 7.883 8.019 7.864 7.986 5,801,164 +0.15(+1.91%)
Oct 14, 2016 8.014 8.056 7.817 7.836 8,101,943 -0.12(-1.53%)
Oct 13, 2016 7.658 7.967 7.602 7.958 15,745,389 +0.15(+1.92%)
Oct 12, 2016 7.761 7.874 7.667 7.808 8,753,971 -0.06(-0.72%)
Oct 11, 2016 7.920 8.042 7.864 7.864 16,183,698 -0.11(-1.41%)
Oct 10, 2016 7.855 7.995 7.733 7.977 12,675,251 +0.36(+4.67%)
Oct 07, 2016 7.677 7.686 7.471 7.621 9,740,961 -0.04(-0.49%)
Oct 06, 2016 7.508 7.686 7.489 7.658 6,230,414 +0.07(+0.86%)
Oct 05, 2016 7.480 7.639 7.433 7.592 5,190,523 +0.19(+2.53%)
Oct 04, 2016 7.471 7.480 7.349 7.405 10,996,357 -0.03(-0.38%)
Oct 03, 2016 7.349 7.536 7.339 7.433 8,198,119 -0.01(-0.13%)
Sep 30, 2016 7.714 7.789 7.414 7.442 15,574,839 -0.23(-3.05%)
Sep 29, 2016 7.583 7.808 7.517 7.677 20,133,878 +0.08(+1.11%)
Sep 28, 2016 7.452 7.592 7.292 7.592 17,405,748 +0.15(+2.02%)
Sep 27, 2016 7.152 7.461 7.114 7.442 11,385,355 +0.37(+5.17%)
Sep 26, 2016 7.246 7.260 7.077 7.077 10,874,196 -0.17(-2.33%)
Sep 23, 2016 7.227 7.349 7.161 7.246 7,590,181 -0.07(-0.90%)
Sep 22, 2016 7.133 7.358 7.096 7.311 15,783,842 +0.27(+3.86%)
Sep 21, 2016 7.011 7.039 6.814 7.039 8,844,463 +0.13(+1.90%)
Sep 20, 2016 6.946 6.964 6.843 6.908 6,404,973 +0.00(+0.00%)
Sep 19, 2016 6.974 7.049 6.857 6.908 8,283,554 +0.07(+1.10%)
Sep 16, 2016 6.993 7.011 6.805 6.833 9,518,626 -0.24(-3.44%)
Sep 15, 2016 7.077 7.142 6.993 7.077 8,217,418 -0.01(-0.13%)
Sep 14, 2016 7.180 7.208 7.021 7.086 11,988,449 -0.12(-1.69%)
Sep 13, 2016 7.349 7.363 7.152 7.208 13,967,708 -0.32(-4.23%)
Sep 12, 2016 7.264 7.564 7.180 7.527 18,109,750 +0.22(+2.95%)
Sep 09, 2016 7.686 7.686 7.161 7.311 21,178,068 -0.43(-5.57%)
Sep 08, 2016 7.883 7.895 7.705 7.742 8,966,717 -0.09(-1.20%)
Sep 07, 2016 7.930 8.056 7.742 7.836 11,918,361 -0.16(-1.99%)
Sep 06, 2016 8.033 8.070 7.949 7.995 10,379,283 +0.05(+0.59%)
Sep 02, 2016 7.911 7.949 7.949 7.949 9,108,910 +0.19(+2.42%)
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.