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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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%)
May 01, 2012 5.819 6.009 5.811 5.835 7,026,077 -0.01(-0.14%)
Apr 30, 2012 5.884 5.941 5.747 5.844 10,377,231 +0.00(+0.00%)
Apr 27, 2012 5.844 5.884 5.738 5.844 16,011,224 +0.06(+0.98%)
Apr 26, 2012 5.835 5.932 5.625 5.787 19,352,004 -0.01(-0.14%)
Apr 25, 2012 5.504 5.827 5.496 5.795 21,070,168 +0.36(+6.54%)
Apr 24, 2012 5.383 5.512 5.359 5.439 9,784,124 +0.02(+0.45%)
Apr 23, 2012 5.350 5.415 5.318 5.415 11,324,025 -0.06(-1.18%)
Apr 20, 2012 5.439 5.536 5.411 5.480 10,876,745 +0.10(+1.80%)
Apr 19, 2012 5.536 5.561 5.270 5.383 19,744,320 -0.11(-1.91%)
Apr 18, 2012 5.496 5.601 5.472 5.488 15,442,950 -0.11(-1.88%)
Apr 17, 2012 5.553 5.666 5.512 5.593 16,301,737 +0.20(+3.75%)
Apr 16, 2012 5.569 5.641 5.350 5.391 12,035,064 -0.11(-1.91%)
Apr 13, 2012 5.666 5.698 5.464 5.496 12,329,831 -0.21(-3.68%)
Apr 12, 2012 5.569 5.835 5.528 5.706 14,197,605 +0.13(+2.32%)
Apr 11, 2012 5.650 5.690 5.569 5.577 16,130,049 +0.06(+1.17%)
Apr 10, 2012 5.779 5.835 5.504 5.512 20,992,280 -0.35(-5.93%)
Apr 09, 2012 5.795 5.916 5.706 5.860 9,478,195 -0.13(-2.16%)
Apr 05, 2012 5.997 6.134 5.908 5.989 10,138,085 -0.02(-0.27%)
Apr 04, 2012 6.029 6.086 5.900 6.005 19,787,126 -0.16(-2.62%)
Apr 03, 2012 6.248 6.332 6.102 6.167 14,033,822 -0.14(-2.18%)
Apr 02, 2012 6.207 6.369 6.183 6.304 9,651,580 +0.03(+0.52%)
Mar 30, 2012 6.337 6.466 6.199 6.272 14,877,515 -0.03(-0.51%)
Mar 29, 2012 6.094 6.304 5.957 6.304 21,856,278 +0.09(+1.43%)
Mar 28, 2012 6.304 6.377 6.199 6.215 12,072,212 -0.11(-1.79%)
Mar 27, 2012 6.353 6.506 6.288 6.328 11,964,687 +0.06(+1.03%)
Mar 26, 2012 6.272 6.334 6.116 6.264 12,999,290 +0.07(+1.13%)
Mar 23, 2012 6.023 6.209 5.984 6.194 12,620,941 +0.05(+0.76%)
Mar 22, 2012 6.209 6.272 6.062 6.147 12,732,279 -0.16(-2.59%)
Mar 21, 2012 6.202 6.357 6.194 6.310 38,300,924 +0.26(+4.37%)
Mar 20, 2012 5.945 6.139 5.782 6.046 16,391,418 +0.08(+1.30%)
Mar 19, 2012 5.945 6.124 5.891 5.968 9,300,329 +0.08(+1.32%)
Mar 16, 2012 6.124 6.171 5.844 5.891 28,320,464 -0.24(-3.93%)
Mar 15, 2012 6.256 6.272 6.070 6.132 27,384,010 -0.04(-0.63%)
Mar 14, 2012 6.248 6.272 6.093 6.171 21,704,550 -0.07(-1.12%)
Mar 13, 2012 6.054 6.256 6.000 6.240 10,740,782 +0.19(+3.08%)
Mar 12, 2012 6.256 6.295 6.035 6.054 15,601,394 -0.19(-3.11%)
Mar 09, 2012 6.248 6.380 6.209 6.248 16,680,881 +0.02(+0.37%)
Mar 08, 2012 6.015 6.233 5.968 6.225 14,391,718 +0.30(+5.12%)
Mar 07, 2012 5.899 5.984 5.844 5.922 13,223,203 +0.05(+0.79%)
Mar 06, 2012 6.038 6.062 5.813 5.875 21,758,498 -0.31(-5.03%)
Mar 05, 2012 6.209 6.248 6.101 6.186 18,361,752 -0.09(-1.36%)
Mar 02, 2012 5.968 6.279 5.945 6.272 17,936,984 +0.22(+3.59%)
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.