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

6.301 +0.121 (+1.96%)
Streaming Delayed Price Updated: 12:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 4.445 4.534 4.324 4.478 16,166,674 +0.02(+0.54%)
May 30, 2012 4.591 4.631 4.373 4.453 15,586,036 -0.28(-5.97%)
May 29, 2012 4.518 4.769 4.486 4.736 17,800,888 +0.32(+7.13%)
May 25, 2012 4.461 4.494 4.340 4.421 6,828,279 +0.00(+0.00%)
May 24, 2012 4.526 4.534 4.360 4.421 10,419,119 -0.05(-1.08%)
May 23, 2012 4.421 4.486 4.211 4.470 17,273,170 -0.01(-0.18%)
May 22, 2012 4.486 4.752 4.445 4.478 22,913,006 -0.02(-0.54%)
May 21, 2012 4.235 4.526 4.187 4.502 15,262,225 +0.32(+7.74%)
May 18, 2012 4.470 4.486 4.146 4.179 19,130,028 -0.25(-5.66%)
May 17, 2012 4.453 4.599 4.332 4.429 18,358,126 -0.02(-0.54%)
May 16, 2012 4.672 4.728 4.445 4.453 16,695,027 -0.18(-3.84%)
May 15, 2012 4.930 4.987 4.599 4.631 31,475,446 -0.32(-6.37%)
May 14, 2012 5.221 5.221 4.898 4.946 16,579,390 -0.32(-6.13%)
May 11, 2012 5.302 5.456 5.253 5.270 13,629,986 -0.16(-2.98%)
May 10, 2012 5.431 5.528 5.375 5.431 9,727,038 +0.03(+0.60%)
May 09, 2012 5.342 5.496 5.286 5.399 13,621,830 -0.07(-1.33%)
May 08, 2012 5.480 5.536 5.334 5.472 17,415,250 -0.11(-1.88%)
May 07, 2012 5.334 5.593 5.310 5.577 12,370,125 +0.16(+2.99%)
May 04, 2012 5.488 5.512 5.375 5.415 9,991,882 -0.10(-1.76%)
May 03, 2012 5.763 5.807 5.480 5.512 21,204,496 -0.22(-3.81%)
May 02, 2012 5.795 5.819 5.690 5.730 12,459,292 -0.11(-1.80%)
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.