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

8.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 7.733 7.817 7.592 7.771 12,847,941 -0.02(-0.24%)
Aug 30, 2016 7.874 7.916 7.677 7.789 13,558,791 -0.09(-1.19%)
Aug 29, 2016 7.995 7.995 7.799 7.883 10,214,274 +0.06(+0.72%)
Aug 26, 2016 7.714 7.939 7.555 7.827 29,375,460 +0.21(+2.71%)
Aug 25, 2016 7.836 7.892 7.555 7.621 14,611,642 -0.19(-2.40%)
Aug 24, 2016 7.902 7.911 7.752 7.808 9,421,093 -0.11(-1.42%)
Aug 23, 2016 8.127 8.211 7.874 7.920 16,363,927 -0.16(-1.97%)
Aug 22, 2016 8.033 8.108 7.986 8.080 9,538,442 -0.03(-0.35%)
Aug 19, 2016 8.024 8.155 7.930 8.108 14,324,696 -0.04(-0.46%)
Aug 18, 2016 8.267 8.267 8.099 8.145 12,197,421 -0.05(-0.57%)
Aug 17, 2016 8.202 8.220 8.010 8.192 14,563,179 -0.07(-0.79%)
Aug 16, 2016 8.342 8.399 8.159 8.258 14,536,398 -0.07(-0.90%)
Aug 15, 2016 8.286 8.520 8.239 8.333 22,884,540 +0.15(+1.83%)
Aug 12, 2016 8.127 8.258 8.089 8.183 20,340,382 +0.04(+0.46%)
Aug 11, 2016 7.845 8.174 7.845 8.145 26,602,864 +0.24(+3.08%)
Aug 10, 2016 7.696 7.958 7.621 7.902 24,663,420 +0.24(+3.18%)
Aug 09, 2016 7.461 7.667 7.414 7.658 17,089,100 +0.27(+3.68%)
Aug 08, 2016 7.367 7.536 7.288 7.386 10,407,361 +0.02(+0.25%)
Aug 05, 2016 7.152 7.405 7.086 7.367 16,463,447 +0.28(+3.97%)
Aug 04, 2016 7.021 7.217 7.021 7.086 9,894,628 +0.01(+0.13%)
Aug 03, 2016 6.871 7.077 6.843 7.077 11,949,432 +0.19(+2.72%)
Aug 02, 2016 7.096 7.133 6.786 6.889 10,912,080 -0.23(-3.29%)
Aug 01, 2016 7.142 7.203 7.039 7.124 11,805,828 -0.05(-0.65%)
Jul 29, 2016 6.955 7.189 6.918 7.171 12,620,508 +0.20(+2.82%)
Jul 28, 2016 6.646 7.011 6.646 6.974 18,769,306 +0.32(+4.79%)
Jul 27, 2016 6.730 7.068 6.646 6.655 33,268,102 +0.12(+1.87%)
Jul 26, 2016 6.486 6.543 6.411 6.533 8,344,989 +0.11(+1.75%)
Jul 25, 2016 6.402 6.449 6.341 6.421 7,656,727 -0.05(-0.72%)
Jul 22, 2016 6.355 6.477 6.355 6.468 6,727,268 +0.10(+1.62%)
Jul 21, 2016 6.496 6.533 6.364 6.364 8,467,346 -0.09(-1.45%)
Jul 20, 2016 6.355 6.533 6.280 6.458 17,480,140 +0.14(+2.23%)
Jul 19, 2016 6.561 6.589 6.308 6.318 11,367,047 -0.33(-4.94%)
Jul 18, 2016 6.318 6.655 6.318 6.646 17,836,176 +0.28(+4.42%)
Jul 15, 2016 6.336 6.364 6.308 6.364 8,360,154 +0.01(+0.15%)
Jul 14, 2016 6.336 6.411 6.318 6.355 11,435,700 +0.08(+1.35%)
Jul 13, 2016 6.393 6.411 6.233 6.271 16,549,999 -0.11(-1.76%)
Jul 12, 2016 6.224 6.383 6.215 6.383 15,529,764 +0.24(+3.97%)
Jul 11, 2016 5.952 6.149 5.943 6.140 17,202,722 +0.27(+4.63%)
Jul 08, 2016 5.783 5.896 5.671 5.868 9,403,684 +0.20(+3.47%)
Jul 07, 2016 5.530 5.718 5.502 5.671 11,200,033 +0.17(+3.07%)
Jul 06, 2016 5.371 5.512 5.371 5.502 7,490,834 +0.06(+1.03%)
Jul 05, 2016 5.535 5.577 5.399 5.446 13,481,707 -0.32(-5.53%)
Jul 01, 2016 5.774 5.765 5.765 5.765 7,517,056 -0.02(-0.32%)
Jun 30, 2016 5.587 5.802 5.446 5.783 18,888,396 +0.25(+4.58%)
Jun 29, 2016 5.455 5.624 5.408 5.530 16,717,260 +0.20(+3.69%)
Jun 28, 2016 5.352 5.413 5.221 5.333 13,264,827 +0.19(+3.64%)
Jun 27, 2016 5.437 5.493 5.146 5.146 17,173,520 -0.37(-6.63%)
Jun 24, 2016 5.587 5.811 5.483 5.512 33,865,576 -0.86(-13.53%)
Jun 23, 2016 6.280 6.379 6.247 6.374 8,219,369 +0.26(+4.29%)
Jun 22, 2016 6.083 6.149 6.046 6.111 9,068,510 +0.07(+1.24%)
Jun 21, 2016 6.140 6.196 6.022 6.036 7,138,519 -0.07(-1.08%)
Jun 20, 2016 6.111 6.200 6.083 6.102 12,283,162 +0.16(+2.68%)
Jun 17, 2016 5.868 5.966 5.849 5.943 6,826,277 +0.14(+2.42%)
Jun 16, 2016 5.671 5.821 5.582 5.802 9,209,391 +0.05(+0.81%)
Jun 15, 2016 5.605 5.821 5.558 5.755 9,482,189 +0.22(+4.07%)
Jun 14, 2016 5.727 5.788 5.521 5.530 11,088,730 -0.22(-3.75%)
Jun 13, 2016 5.783 5.858 5.718 5.746 9,205,358 -0.13(-2.23%)
Jun 10, 2016 6.093 6.093 5.872 5.877 9,974,260 -0.29(-4.71%)
Jun 09, 2016 6.355 6.364 6.168 6.168 9,465,572 -0.26(-4.08%)
Jun 08, 2016 6.308 6.533 6.290 6.430 21,733,950 +0.23(+3.78%)
Jun 07, 2016 5.971 6.219 5.943 6.196 13,767,255 +0.26(+4.42%)
Jun 06, 2016 6.046 6.074 5.905 5.933 7,656,518 -0.08(-1.40%)
Jun 03, 2016 5.858 6.036 5.788 6.018 12,815,639 +0.22(+3.72%)
Jun 02, 2016 5.868 5.961 5.751 5.802 10,913,827 -0.10(-1.75%)
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.