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 (%)
Aug 29, 2014 11.52 11.57 11.57 11.57 9,835,468 +0.03(+0.30%)
Aug 28, 2014 11.52 11.57 11.43 11.53 8,546,771 +0.03(+0.23%)
Aug 27, 2014 11.61 11.65 11.48 11.50 15,586,455 -0.04(-0.38%)
Aug 26, 2014 11.49 11.61 11.44 11.55 10,792,806 +0.12(+1.07%)
Aug 25, 2014 11.29 11.46 11.27 11.43 8,130,673 +0.17(+1.48%)
Aug 22, 2014 11.29 11.29 11.19 11.26 7,232,815 +0.00(+0.00%)
Aug 21, 2014 11.28 11.35 11.24 11.26 9,023,193 +0.01(+0.08%)
Aug 20, 2014 11.24 11.28 11.21 11.25 4,992,863 +0.03(+0.23%)
Aug 19, 2014 11.28 11.32 11.19 11.22 10,912,440 -0.03(-0.31%)
Aug 18, 2014 11.23 11.28 11.19 11.26 6,788,423 +0.08(+0.70%)
Aug 15, 2014 11.27 11.29 11.07 11.18 6,011,208 -0.02(-0.16%)
Aug 14, 2014 11.16 11.25 11.16 11.20 13,497,281 +0.04(+0.39%)
Aug 13, 2014 11.10 11.28 11.10 11.15 4,762,152 +0.04(+0.31%)
Aug 12, 2014 11.06 11.14 11.06 11.12 4,993,804 +0.00(+0.00%)
Aug 11, 2014 11.07 11.22 11.03 11.12 6,780,756 +0.08(+0.71%)
Aug 08, 2014 10.87 11.07 10.87 11.04 6,575,090 +0.17(+1.61%)
Aug 07, 2014 10.99 11.09 10.80 10.87 8,002,915 -0.06(-0.56%)
Aug 06, 2014 10.81 10.96 10.81 10.93 4,739,919 +0.02(+0.16%)
Aug 05, 2014 10.94 10.99 10.85 10.91 7,523,021 -0.03(-0.24%)
Aug 04, 2014 10.94 11.08 10.90 10.94 10,031,125 +0.01(+0.08%)
Aug 01, 2014 11.01 11.09 10.87 10.93 7,372,480 -0.05(-0.48%)
Jul 31, 2014 11.00 11.06 10.89 10.98 9,264,418 -0.13(-1.18%)
Jul 30, 2014 11.19 11.19 11.03 11.11 16,297,859 +0.00(+0.00%)
Jul 29, 2014 11.20 11.25 11.08 11.11 7,210,602 -0.03(-0.24%)
Jul 28, 2014 11.29 11.33 11.14 11.14 10,528,005 -0.18(-1.62%)
Jul 25, 2014 11.31 11.37 11.27 11.32 5,686,075 -0.02(-0.15%)
Jul 24, 2014 11.43 11.46 11.28 11.34 10,912,297 -0.07(-0.61%)
Jul 23, 2014 11.41 11.47 11.37 11.41 10,160,235 +0.00(+0.00%)
Jul 22, 2014 11.43 11.52 11.35 11.41 14,147,714 +0.01(+0.08%)
Jul 21, 2014 11.46 11.55 11.31 11.40 10,158,327 -0.16(-1.36%)
Jul 18, 2014 11.04 11.59 10.96 11.56 15,609,986 +0.29(+2.56%)
Jul 17, 2014 11.50 11.54 11.26 11.27 16,105,872 -0.31(-2.72%)
Jul 16, 2014 11.58 11.62 11.52 11.58 11,699,472 +0.03(+0.30%)
Jul 15, 2014 11.69 11.69 11.49 11.55 12,302,472 -0.11(-0.97%)
Jul 14, 2014 11.62 11.68 11.50 11.66 8,316,973 +0.13(+1.14%)
Jul 11, 2014 11.63 11.63 11.49 11.53 10,921,012 -0.12(-1.05%)
Jul 10, 2014 11.58 11.66 11.50 11.65 8,464,983 -0.09(-0.74%)
Jul 09, 2014 11.71 11.75 11.57 11.74 8,471,949 +0.04(+0.30%)
Jul 08, 2014 11.76 11.80 11.51 11.71 10,093,021 -0.07(-0.59%)
Jul 07, 2014 11.91 11.94 11.75 11.78 8,802,664 -0.10(-0.88%)
Jul 03, 2014 11.83 11.88 11.88 11.88 7,367,335 +0.04(+0.37%)
Jul 02, 2014 11.72 11.84 11.69 11.84 9,176,846 +0.08(+0.67%)
Jul 01, 2014 11.66 11.76 11.64 11.76 6,981,738 +0.19(+1.66%)
Jun 30, 2014 11.55 11.67 11.51 11.57 7,684,005 +0.01(+0.08%)
Jun 27, 2014 11.51 11.59 11.50 11.56 8,674,215 +0.02(+0.15%)
Jun 26, 2014 11.47 11.64 11.43 11.54 15,724,256 +0.07(+0.61%)
Jun 25, 2014 11.48 11.56 11.41 11.47 11,577,371 +0.03(+0.23%)
Jun 24, 2014 11.53 11.62 11.42 11.44 17,277,164 -0.14(-1.21%)
Jun 23, 2014 11.63 11.67 11.57 11.58 7,140,881 -0.08(-0.67%)
Jun 20, 2014 11.74 11.81 11.62 11.66 17,792,844 -0.07(-0.60%)
Jun 19, 2014 11.59 11.75 11.57 11.73 7,277,679 +0.11(+0.98%)
Jun 18, 2014 11.43 11.66 11.38 11.62 8,667,900 +0.20(+1.76%)
Jun 17, 2014 11.39 11.45 11.35 11.42 4,683,228 -0.04(-0.31%)
Jun 16, 2014 11.50 11.50 11.36 11.45 7,008,759 -0.01(-0.08%)
Jun 13, 2014 11.57 11.62 11.44 11.46 6,220,031 -0.04(-0.38%)
Jun 12, 2014 11.67 11.76 11.50 11.50 15,349,108 -0.17(-1.42%)
Jun 11, 2014 11.74 11.77 11.55 11.67 9,040,487 -0.13(-1.11%)
Jun 10, 2014 11.43 11.81 11.36 11.80 17,275,068 +0.45(+4.01%)
Jun 06, 2014 11.33 11.50 11.32 11.35 16,689,440 +0.10(+0.86%)
Jun 05, 2014 11.23 11.43 11.23 11.25 17,146,616 +0.03(+0.31%)
Jun 04, 2014 11.22 11.26 11.17 11.22 3,980,834 -0.05(-0.47%)
Jun 03, 2014 11.23 11.29 11.17 11.27 6,919,234 +0.00(+0.00%)
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.