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 (%)
Jun 30, 2017 9.175 9.273 9.066 9.263 14,982,271 +0.12(+1.29%)
Jun 29, 2017 9.234 9.263 9.037 9.145 17,052,852 -0.09(-0.96%)
Jun 28, 2017 9.027 9.243 9.027 9.234 16,185,073 +0.25(+2.74%)
Jun 27, 2017 9.037 9.007 8.899 8.988 10,325,051 -0.05(-0.54%)
Jun 26, 2017 9.155 9.155 8.939 9.037 7,598,864 +0.00(+0.00%)
Jun 23, 2017 9.037 9.106 8.948 9.037 14,531,568 +0.05(+0.55%)
Jun 22, 2017 8.948 9.066 8.850 8.988 14,453,665 +0.04(+0.44%)
Jun 21, 2017 8.899 8.988 8.791 8.948 12,715,036 +0.08(+0.89%)
Jun 20, 2017 9.086 9.116 8.860 8.870 13,763,171 -0.21(-2.28%)
Jun 19, 2017 8.801 9.184 8.781 9.076 11,549,346 -0.01(-0.11%)
Jun 16, 2017 9.096 9.194 8.929 9.086 11,834,957 +0.10(+1.09%)
Jun 15, 2017 8.939 9.086 8.939 8.988 8,036,605 -0.15(-1.61%)
Jun 14, 2017 9.116 9.240 9.052 9.135 11,220,662 +0.02(+0.22%)
Jun 13, 2017 9.145 9.150 9.027 9.116 7,476,940 -0.01(-0.11%)
Jun 12, 2017 8.988 9.135 8.968 9.125 6,210,828 +0.01(+0.11%)
Jun 09, 2017 8.880 9.116 8.850 9.116 16,780,436 +0.29(+3.23%)
Jun 08, 2017 8.732 8.939 8.673 8.830 9,596,407 +0.16(+1.81%)
Jun 07, 2017 8.703 8.762 8.565 8.673 7,840,140 +0.02(+0.23%)
Jun 06, 2017 8.506 8.722 8.447 8.653 10,101,965 +0.14(+1.62%)
Jun 05, 2017 8.358 8.526 8.339 8.516 8,738,377 +0.15(+1.76%)
Jun 02, 2017 8.339 8.398 8.290 8.368 3,999,638 +0.06(+0.71%)
Jun 01, 2017 8.152 8.339 8.152 8.309 4,338,336 +0.18(+2.18%)
May 31, 2017 8.270 8.339 8.113 8.132 5,726,034 -0.16(-1.90%)
May 30, 2017 8.211 8.417 8.181 8.290 5,567,151 +0.05(+0.60%)
May 26, 2017 8.211 8.299 8.172 8.240 4,804,123 +0.02(+0.24%)
May 25, 2017 8.408 8.408 8.172 8.221 7,012,852 -0.13(-1.53%)
May 24, 2017 8.467 8.476 8.339 8.349 3,847,465 -0.09(-1.05%)
May 23, 2017 8.358 8.457 8.309 8.437 4,282,739 +0.10(+1.18%)
May 22, 2017 8.408 8.496 8.314 8.339 5,646,279 -0.07(-0.82%)
May 19, 2017 8.162 8.496 8.152 8.408 9,936,931 +0.29(+3.64%)
May 18, 2017 8.113 8.211 7.985 8.113 10,820,051 -0.20(-2.37%)
May 17, 2017 8.496 8.496 8.309 8.309 13,638,712 -0.25(-2.87%)
May 16, 2017 8.703 8.703 8.530 8.555 4,781,928 -0.11(-1.25%)
May 15, 2017 8.614 8.742 8.604 8.663 4,098,654 +0.08(+0.92%)
May 12, 2017 8.624 8.644 8.506 8.585 3,630,100 -0.02(-0.23%)
May 11, 2017 8.663 8.741 8.535 8.604 3,901,090 -0.09(-1.02%)
May 10, 2017 8.663 8.781 8.634 8.693 6,203,979 +0.09(+1.03%)
May 09, 2017 8.575 8.644 8.471 8.604 3,977,778 +0.07(+0.81%)
May 08, 2017 8.634 8.673 8.486 8.535 4,294,401 -0.15(-1.70%)
May 05, 2017 8.496 8.683 8.467 8.683 5,889,914 +0.23(+2.67%)
May 04, 2017 8.653 8.712 8.373 8.457 8,875,394 -0.16(-1.83%)
May 03, 2017 8.850 8.919 8.604 8.614 9,040,396 -0.17(-1.93%)
May 02, 2017 8.841 9.001 8.722 8.784 18,818,922 -0.04(-0.43%)
May 01, 2017 8.708 8.935 8.651 8.822 5,544,485 +0.10(+1.19%)
Apr 28, 2017 8.793 8.793 8.651 8.718 7,438,457 -0.01(-0.11%)
Apr 27, 2017 8.708 8.793 8.538 8.727 11,031,908 +0.11(+1.32%)
Apr 26, 2017 8.614 8.680 8.330 8.614 17,934,256 -0.03(-0.33%)
Apr 25, 2017 8.500 8.661 8.396 8.642 7,745,488 +0.15(+1.78%)
Apr 24, 2017 8.481 8.524 8.401 8.491 5,292,449 +0.19(+2.28%)
Apr 21, 2017 8.330 8.358 8.273 8.302 7,310,858 -0.07(-0.79%)
Apr 20, 2017 8.264 8.368 8.179 8.368 10,895,758 +0.19(+2.31%)
Apr 19, 2017 8.415 8.462 8.179 8.179 9,881,117 -0.17(-2.04%)
Apr 18, 2017 8.453 8.519 8.339 8.349 6,530,878 -0.16(-1.89%)
Apr 17, 2017 8.311 8.510 8.311 8.510 6,000,386 +0.22(+2.62%)
Apr 13, 2017 8.500 8.538 8.226 8.292 8,774,982 -0.22(-2.56%)
Apr 12, 2017 8.718 8.736 8.448 8.510 8,895,541 -0.22(-2.49%)
Apr 11, 2017 8.841 8.859 8.557 8.727 6,496,554 -0.05(-0.54%)
Apr 10, 2017 8.897 8.897 8.699 8.774 5,524,472 -0.06(-0.64%)
Apr 07, 2017 8.812 8.916 8.737 8.831 10,840,495 +0.08(+0.86%)
Apr 06, 2017 8.831 8.959 8.729 8.755 9,858,399 -0.04(-0.43%)
Apr 05, 2017 8.916 9.096 8.774 8.793 16,104,037 -0.07(-0.75%)
Apr 04, 2017 8.642 8.919 8.547 8.859 17,128,566 +0.29(+3.42%)
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.