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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 8.664 8.682 8.455 8.455 18,952,412 -0.21(-2.41%)
May 28, 2015 8.873 8.901 8.646 8.664 26,263,374 -0.32(-3.54%)
May 27, 2015 8.791 8.982 8.773 8.982 22,507,192 +0.23(+2.60%)
May 26, 2015 8.855 8.864 8.673 8.755 19,527,480 -0.13(-1.43%)
May 22, 2015 9.055 8.882 8.882 8.882 12,973,652 -0.25(-2.69%)
May 21, 2015 9.073 9.192 8.982 9.128 29,977,792 -0.07(-0.79%)
May 20, 2015 9.264 9.364 9.173 9.201 8,765,589 -0.08(-0.88%)
May 19, 2015 9.346 9.382 9.255 9.282 9,086,427 -0.05(-0.58%)
May 18, 2015 9.437 9.501 9.246 9.337 9,793,278 -0.19(-2.00%)
May 15, 2015 9.382 9.528 9.346 9.528 9,557,925 +0.12(+1.26%)
May 14, 2015 9.255 9.455 9.237 9.410 8,240,911 +0.22(+2.37%)
May 13, 2015 9.246 9.255 9.155 9.192 9,333,850 +0.06(+0.70%)
May 12, 2015 9.101 9.228 9.101 9.128 12,652,382 -0.05(-0.50%)
May 11, 2015 9.210 9.251 9.128 9.173 11,038,348 -0.04(-0.39%)
May 08, 2015 8.955 9.228 8.937 9.210 15,440,972 +0.33(+3.68%)
May 07, 2015 8.773 8.978 8.719 8.882 10,932,400 +0.10(+1.14%)
May 06, 2015 8.864 8.955 8.751 8.782 7,761,526 -0.06(-0.72%)
May 05, 2015 8.855 8.982 8.791 8.846 8,719,940 -0.01(-0.10%)
May 04, 2015 8.801 8.855 8.728 8.855 10,274,993 +0.16(+1.88%)
May 01, 2015 8.755 8.810 8.596 8.691 11,093,310 -0.05(-0.62%)
Apr 30, 2015 9.110 9.128 8.710 8.746 19,958,596 -0.40(-4.37%)
Apr 29, 2015 9.101 9.178 9.078 9.146 12,428,500 +0.03(+0.30%)
Apr 28, 2015 9.192 9.273 9.091 9.119 9,817,478 -0.03(-0.37%)
Apr 27, 2015 9.109 9.371 9.109 9.153 16,572,043 +0.08(+0.87%)
Apr 24, 2015 8.917 9.109 8.864 9.074 20,281,682 +0.21(+2.37%)
Apr 23, 2015 8.855 8.987 8.733 8.864 20,334,448 +0.10(+1.20%)
Apr 22, 2015 8.584 8.803 8.541 8.759 16,702,521 +0.19(+2.25%)
Apr 21, 2015 8.497 8.759 8.497 8.567 11,927,627 +0.06(+0.72%)
Apr 20, 2015 8.646 8.663 8.453 8.506 12,587,672 -0.13(-1.52%)
Apr 17, 2015 8.707 8.716 8.550 8.637 12,641,850 -0.18(-2.08%)
Apr 16, 2015 8.733 8.838 8.681 8.821 15,494,231 +0.02(+0.20%)
Apr 15, 2015 8.593 8.855 8.523 8.803 23,362,466 +0.24(+2.76%)
Apr 14, 2015 8.532 8.584 8.501 8.567 11,004,258 +0.11(+1.34%)
Apr 13, 2015 8.523 8.628 8.445 8.453 9,658,532 -0.08(-0.92%)
Apr 10, 2015 8.550 8.611 8.519 8.532 9,771,328 -0.06(-0.71%)
Apr 09, 2015 8.663 8.689 8.506 8.593 21,331,290 -0.06(-0.71%)
Apr 08, 2015 8.890 8.925 8.619 8.654 15,160,973 -0.23(-2.56%)
Apr 07, 2015 8.812 8.995 8.729 8.882 11,787,735 +0.03(+0.30%)
Apr 06, 2015 8.523 8.882 8.506 8.855 20,171,238 +0.35(+4.11%)
Apr 02, 2015 8.235 8.506 8.506 8.506 10,058,076 +0.25(+3.07%)
Apr 01, 2015 8.305 8.357 8.222 8.252 6,435,551 -0.03(-0.32%)
Mar 31, 2015 8.252 8.392 8.217 8.279 11,020,312 -0.03(-0.32%)
Mar 30, 2015 8.305 8.410 8.230 8.305 11,807,751 +0.03(+0.32%)
Mar 27, 2015 8.270 8.375 8.213 8.279 8,313,916 +0.03(+0.32%)
Mar 26, 2015 8.453 8.510 8.244 8.252 21,300,708 -0.24(-2.88%)
Mar 25, 2015 8.593 8.724 8.410 8.497 14,552,907 -0.06(-0.71%)
Mar 24, 2015 8.488 8.624 8.427 8.558 12,028,825 +0.09(+1.03%)
Mar 23, 2015 8.357 8.471 8.244 8.471 13,058,672 +0.18(+2.22%)
Mar 20, 2015 8.191 8.383 8.165 8.287 14,767,294 +0.18(+2.27%)
Mar 19, 2015 8.305 8.383 8.025 8.104 16,626,504 -0.29(-3.44%)
Mar 18, 2015 8.279 8.480 8.095 8.392 17,291,032 +0.00(+0.00%)
Mar 17, 2015 8.366 8.484 8.348 8.392 14,269,412 +0.05(+0.63%)
Mar 16, 2015 8.471 8.480 8.209 8.340 7,824,722 -0.13(-1.55%)
Mar 13, 2015 8.436 8.532 8.331 8.471 12,923,367 -0.01(-0.10%)
Mar 12, 2015 8.235 8.488 8.209 8.480 11,768,439 +0.31(+3.85%)
Mar 11, 2015 8.025 8.200 7.920 8.165 12,540,546 +0.14(+1.74%)
Mar 10, 2015 8.112 8.112 7.933 8.025 12,976,443 -0.11(-1.40%)
Mar 09, 2015 8.174 8.195 8.099 8.139 11,150,737 +0.04(+0.54%)
Mar 06, 2015 8.567 8.593 8.077 8.095 17,620,660 -0.54(-6.28%)
Mar 05, 2015 8.523 8.654 8.523 8.637 11,849,902 +0.08(+0.92%)
Mar 04, 2015 8.689 8.724 8.523 8.558 11,780,408 -0.17(-1.90%)
Mar 03, 2015 8.882 8.882 8.694 8.724 13,521,842 -0.16(-1.77%)
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.