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

5.220 -0.020 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 6.260 6.333 6.088 6.333 14,951,650 +0.20(+3.25%)
Sep 29, 2015 6.079 6.219 5.957 6.133 16,716,960 +0.13(+2.11%)
Sep 28, 2015 6.115 6.242 5.997 6.006 14,214,395 -0.31(-4.88%)
Sep 25, 2015 6.432 6.478 6.242 6.314 13,424,715 -0.04(-0.57%)
Sep 24, 2015 6.233 6.437 6.025 6.351 27,193,814 -0.01(-0.14%)
Sep 23, 2015 6.641 6.668 6.274 6.360 23,270,486 -0.29(-4.36%)
Sep 22, 2015 6.776 6.813 6.632 6.650 12,585,095 -0.29(-4.18%)
Sep 21, 2015 7.003 7.030 6.885 6.940 7,547,026 -0.04(-0.52%)
Sep 18, 2015 7.211 7.211 6.940 6.976 17,813,668 -0.28(-3.87%)
Sep 17, 2015 7.320 7.411 7.148 7.257 24,322,362 -0.20(-2.67%)
Sep 16, 2015 7.220 7.519 7.148 7.456 17,458,510 +0.34(+4.71%)
Sep 15, 2015 7.094 7.184 7.030 7.121 7,270,624 +0.02(+0.26%)
Sep 14, 2015 6.985 7.130 6.903 7.103 6,711,823 +0.10(+1.42%)
Sep 11, 2015 6.985 7.026 6.881 7.003 8,439,876 -0.03(-0.39%)
Sep 10, 2015 6.840 7.048 6.731 7.030 13,368,663 +0.18(+2.65%)
Sep 09, 2015 7.012 7.094 6.840 6.849 15,432,947 -0.05(-0.66%)
Sep 08, 2015 6.822 6.930 6.749 6.894 11,045,432 +0.24(+3.54%)
Sep 04, 2015 6.632 6.659 6.659 6.659 12,846,447 -0.20(-2.91%)
Sep 03, 2015 6.813 7.039 6.804 6.858 15,109,457 +0.02(+0.26%)
Sep 02, 2015 6.695 6.849 6.541 6.840 14,029,460 +0.25(+3.85%)
Sep 01, 2015 6.813 6.940 6.559 6.586 21,755,628 -0.53(-7.51%)
Aug 31, 2015 6.912 7.139 6.722 7.121 15,689,374 +0.16(+2.34%)
Aug 28, 2015 6.758 7.030 6.758 6.958 14,999,460 +0.00(+0.00%)
Aug 27, 2015 6.468 6.967 6.468 6.958 25,772,120 +0.54(+8.47%)
Aug 26, 2015 6.396 6.468 6.160 6.414 17,506,670 +0.15(+2.46%)
Aug 25, 2015 6.595 6.595 6.251 6.260 15,879,586 +0.06(+1.02%)
Aug 24, 2015 5.544 6.305 5.544 6.197 26,299,650 -0.10(-1.58%)
Aug 21, 2015 6.632 6.668 6.292 6.296 36,420,656 -0.48(-7.09%)
Aug 20, 2015 7.030 7.039 6.758 6.776 21,750,262 -0.33(-4.59%)
Aug 19, 2015 7.248 7.311 7.103 7.103 18,316,280 -0.21(-2.85%)
Aug 18, 2015 7.193 7.311 7.139 7.311 12,812,747 +0.11(+1.51%)
Aug 17, 2015 7.220 7.320 7.184 7.202 8,090,367 -0.08(-1.12%)
Aug 14, 2015 7.202 7.347 7.202 7.284 8,312,391 +0.05(+0.63%)
Aug 13, 2015 7.320 7.356 7.171 7.239 8,615,970 -0.08(-1.11%)
Aug 12, 2015 7.266 7.356 7.148 7.320 20,986,106 +0.00(+0.00%)
Aug 11, 2015 7.764 7.782 7.320 7.320 20,900,632 -0.55(-7.02%)
Aug 10, 2015 7.764 7.873 7.728 7.873 13,257,886 +0.15(+2.00%)
Aug 07, 2015 7.465 7.764 7.438 7.719 18,082,484 +0.24(+3.27%)
Aug 06, 2015 7.266 7.483 7.266 7.474 10,342,707 +0.21(+2.87%)
Aug 05, 2015 7.583 7.583 7.257 7.266 14,324,417 -0.15(-2.08%)
Aug 04, 2015 7.619 7.637 7.402 7.420 15,127,420 -0.18(-2.38%)
Aug 03, 2015 7.637 7.646 7.528 7.601 9,945,911 -0.10(-1.29%)
Jul 31, 2015 7.710 7.719 7.565 7.701 10,500,737 +0.16(+2.16%)
Jul 30, 2015 7.673 7.694 7.411 7.537 17,080,874 -0.17(-2.23%)
Jul 29, 2015 7.556 7.750 7.501 7.710 16,981,088 +0.14(+1.79%)
Jul 28, 2015 7.202 7.574 7.148 7.574 30,285,566 +0.48(+6.77%)
Jul 27, 2015 7.248 7.302 6.967 7.094 25,865,010 -0.18(-2.49%)
Jul 24, 2015 7.791 7.809 7.266 7.275 40,833,596 -0.58(-7.38%)
Jul 23, 2015 8.072 8.081 7.682 7.855 28,061,630 -0.17(-2.14%)
Jul 22, 2015 8.154 8.308 8.018 8.027 21,315,756 +0.01(+0.11%)
Jul 21, 2015 8.163 8.271 8.009 8.018 16,279,108 -0.14(-1.78%)
Jul 20, 2015 8.135 8.208 8.045 8.163 8,849,718 +0.00(+0.00%)
Jul 17, 2015 8.117 8.163 8.054 8.163 8,853,449 +0.05(+0.67%)
Jul 16, 2015 8.172 8.181 8.081 8.108 7,750,024 -0.02(-0.22%)
Jul 15, 2015 8.208 8.252 8.117 8.126 7,634,640 -0.12(-1.43%)
Jul 14, 2015 8.235 8.308 8.208 8.244 6,423,113 +0.01(+0.11%)
Jul 13, 2015 8.190 8.271 8.158 8.235 5,561,442 +0.07(+0.89%)
Jul 10, 2015 8.126 8.226 8.081 8.163 8,207,415 +0.18(+2.27%)
Jul 09, 2015 8.045 8.154 7.981 7.981 14,618,704 +0.10(+1.26%)
Jul 08, 2015 8.108 8.108 7.864 7.882 12,188,833 -0.25(-3.12%)
Jul 07, 2015 8.036 8.181 7.836 8.135 15,374,097 +0.05(+0.67%)
Jul 06, 2015 8.172 8.217 8.018 8.081 11,740,577 -0.22(-2.62%)
Jul 02, 2015 8.217 8.298 8.298 8.298 4,973,911 +0.09(+1.10%)
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.