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

6.360 +0.180 (+2.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 8.368 8.623 8.358 8.576 11,778,007 +0.24(+2.83%)
Mar 30, 2017 8.425 8.533 8.316 8.339 7,616,982 -0.12(-1.45%)
Mar 29, 2017 8.330 8.462 8.236 8.462 8,456,997 +0.17(+2.05%)
Mar 28, 2017 8.396 8.519 8.269 8.292 8,251,492 -0.09(-1.02%)
Mar 27, 2017 8.273 8.425 8.198 8.377 9,591,634 -0.01(-0.11%)
Mar 24, 2017 8.415 8.481 8.245 8.387 11,577,749 +0.03(+0.34%)
Mar 23, 2017 8.292 8.453 8.273 8.358 7,953,078 +0.01(+0.11%)
Mar 22, 2017 8.226 8.415 8.217 8.349 8,127,968 +0.02(+0.23%)
Mar 21, 2017 8.633 8.680 8.311 8.330 12,392,123 -0.26(-3.08%)
Mar 20, 2017 8.670 8.746 8.566 8.595 6,335,397 -0.05(-0.55%)
Mar 17, 2017 8.633 8.661 8.519 8.642 8,885,462 +0.03(+0.33%)
Mar 16, 2017 8.415 8.642 8.349 8.614 12,452,304 +0.22(+2.59%)
Mar 15, 2017 8.207 8.439 8.094 8.396 14,867,912 +0.32(+3.98%)
Mar 14, 2017 8.188 8.198 7.999 8.075 12,639,602 -0.18(-2.18%)
Mar 13, 2017 8.245 8.283 8.094 8.254 6,529,554 +0.11(+1.39%)
Mar 10, 2017 8.264 8.292 8.089 8.141 7,021,413 -0.03(-0.35%)
Mar 09, 2017 8.179 8.188 8.065 8.169 15,338,402 -0.03(-0.35%)
Mar 08, 2017 8.339 8.481 8.198 8.198 8,086,726 -0.20(-2.36%)
Mar 07, 2017 8.529 8.566 8.368 8.396 9,798,730 -0.15(-1.77%)
Mar 06, 2017 8.358 8.566 8.292 8.547 8,976,880 +0.19(+2.26%)
Mar 03, 2017 8.406 8.585 8.339 8.358 10,829,707 +0.19(+2.31%)
Mar 02, 2017 8.623 8.633 8.169 8.169 16,901,782 -0.47(-5.47%)
Mar 01, 2017 8.254 8.661 8.169 8.642 19,058,804 +0.64(+8.04%)
Feb 28, 2017 8.321 8.363 7.999 7.999 10,208,013 -0.33(-3.97%)
Feb 27, 2017 8.103 8.368 8.018 8.330 10,015,964 +0.26(+3.16%)
Feb 24, 2017 8.084 8.136 7.994 8.075 9,710,407 -0.10(-1.27%)
Feb 23, 2017 8.481 8.491 8.146 8.179 9,859,731 -0.16(-1.93%)
Feb 22, 2017 8.481 8.557 8.339 8.339 5,494,478 -0.19(-2.22%)
Feb 21, 2017 8.273 8.576 8.207 8.529 10,568,727 +0.32(+3.92%)
Feb 17, 2017 8.207 8.207 8.207 0 -0.04(-0.46%)
Feb 16, 2017 8.434 8.500 8.198 8.245 8,891,837 -0.22(-2.57%)
Feb 15, 2017 8.491 8.590 8.443 8.462 8,474,697 -0.09(-1.10%)
Feb 14, 2017 8.529 8.618 8.415 8.557 8,269,910 -0.04(-0.44%)
Feb 13, 2017 8.633 8.708 8.462 8.595 7,865,114 +0.05(+0.55%)
Feb 10, 2017 8.529 8.642 8.519 8.547 8,459,409 +0.09(+1.12%)
Feb 09, 2017 8.226 8.510 8.131 8.453 12,035,243 +0.23(+2.76%)
Feb 08, 2017 8.321 8.361 8.198 8.226 11,400,541 -0.08(-0.91%)
Feb 07, 2017 8.538 8.557 8.283 8.302 9,738,041 -0.17(-2.01%)
Feb 06, 2017 8.699 8.699 8.396 8.472 8,012,315 -0.25(-2.82%)
Feb 03, 2017 8.784 8.859 8.670 8.718 10,863,766 -0.04(-0.43%)
Feb 02, 2017 8.661 8.831 8.651 8.755 11,799,427 +0.12(+1.42%)
Feb 01, 2017 8.841 8.869 8.633 8.633 7,420,806 -0.12(-1.40%)
Jan 31, 2017 8.812 8.945 8.746 8.755 8,357,359 -0.04(-0.43%)
Jan 30, 2017 8.784 8.812 8.651 8.793 8,678,802 +0.00(+0.00%)
Jan 27, 2017 8.746 8.902 8.614 8.793 8,688,686 +0.12(+1.42%)
Jan 26, 2017 8.907 8.916 8.585 8.670 17,319,770 -0.30(-3.37%)
Jan 25, 2017 8.784 8.992 8.566 8.973 21,084,092 +0.32(+3.72%)
Jan 24, 2017 8.406 8.771 8.406 8.651 19,472,168 +0.30(+3.62%)
Jan 23, 2017 8.358 8.454 8.150 8.349 15,988,329 -0.01(-0.11%)
Jan 20, 2017 7.942 8.410 7.857 8.358 18,913,710 +0.51(+6.51%)
Jan 19, 2017 7.886 7.923 7.791 7.848 10,576,212 -0.01(-0.12%)
Jan 18, 2017 7.819 7.999 7.772 7.857 14,165,139 +0.02(+0.24%)
Jan 17, 2017 7.488 7.857 7.460 7.838 17,435,956 +0.30(+4.01%)
Jan 13, 2017 7.536 7.536 7.536 0 -0.06(-0.75%)
Jan 12, 2017 7.422 7.621 7.337 7.593 10,827,999 +0.21(+2.82%)
Jan 11, 2017 7.375 7.394 7.290 7.384 9,223,778 +0.01(+0.13%)
Jan 10, 2017 7.470 7.470 7.347 7.375 17,571,380 -0.09(-1.14%)
Jan 09, 2017 7.536 7.574 7.441 7.460 9,764,759 -0.13(-1.74%)
Jan 06, 2017 7.555 7.626 7.526 7.593 8,163,098 +0.07(+0.88%)
Jan 05, 2017 7.621 7.640 7.507 7.526 14,120,529 +0.00(+0.00%)
Jan 04, 2017 7.441 7.536 7.337 7.526 21,085,130 +0.06(+0.76%)
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.