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, 2016 7.754 7.830 7.453 7.481 15,494,668 -0.24(-3.05%)
Sep 29, 2016 7.622 7.848 7.556 7.716 20,030,238 +0.08(+1.11%)
Sep 28, 2016 7.490 7.632 7.330 7.632 17,316,152 +0.15(+2.02%)
Sep 27, 2016 7.189 7.500 7.151 7.481 11,326,750 +0.37(+5.17%)
Sep 26, 2016 7.283 7.297 7.114 7.114 10,818,222 -0.17(-2.33%)
Sep 23, 2016 7.264 7.387 7.198 7.283 7,551,111 -0.07(-0.90%)
Sep 22, 2016 7.170 7.396 7.132 7.349 15,702,596 +0.27(+3.86%)
Sep 21, 2016 7.048 7.076 6.850 7.076 8,798,937 +0.13(+1.90%)
Sep 20, 2016 6.982 7.000 6.878 6.944 6,372,004 +0.00(+0.00%)
Sep 19, 2016 7.010 7.085 6.892 6.944 8,240,914 +0.08(+1.10%)
Sep 16, 2016 7.029 7.048 6.840 6.869 9,469,629 -0.24(-3.44%)
Sep 15, 2016 7.114 7.179 7.029 7.114 8,175,119 -0.01(-0.13%)
Sep 14, 2016 7.217 7.245 7.057 7.123 11,926,739 -0.12(-1.69%)
Sep 13, 2016 7.387 7.401 7.189 7.245 13,895,810 -0.32(-4.23%)
Sep 12, 2016 7.302 7.603 7.217 7.566 18,016,530 +0.22(+2.95%)
Sep 09, 2016 7.726 7.726 7.198 7.349 21,069,054 -0.43(-5.57%)
Sep 08, 2016 7.924 7.936 7.745 7.782 8,920,561 -0.09(-1.20%)
Sep 07, 2016 7.971 8.098 7.782 7.877 11,857,012 -0.16(-1.99%)
Sep 06, 2016 8.075 8.112 7.990 8.037 10,325,856 +0.05(+0.59%)
Sep 02, 2016 7.952 7.990 7.990 7.990 9,062,022 +0.19(+2.42%)
Sep 01, 2016 7.830 7.947 7.782 7.801 9,432,759 -0.01(-0.12%)
Aug 31, 2016 7.773 7.858 7.632 7.811 12,781,807 -0.02(-0.24%)
Aug 30, 2016 7.914 7.957 7.716 7.830 13,488,998 -0.09(-1.19%)
Aug 29, 2016 8.037 8.037 7.839 7.924 10,161,697 +0.06(+0.72%)
Aug 26, 2016 7.754 7.980 7.594 7.867 29,224,252 +0.21(+2.71%)
Aug 25, 2016 7.877 7.933 7.594 7.660 14,536,430 -0.19(-2.40%)
Aug 24, 2016 7.943 7.952 7.792 7.848 9,372,598 -0.11(-1.42%)
Aug 23, 2016 8.169 8.254 7.914 7.961 16,279,695 -0.16(-1.97%)
Aug 22, 2016 8.075 8.150 8.027 8.122 9,489,344 -0.03(-0.35%)
Aug 19, 2016 8.065 8.197 7.971 8.150 14,250,960 -0.04(-0.46%)
Aug 18, 2016 8.310 8.310 8.140 8.188 12,134,636 -0.05(-0.57%)
Aug 17, 2016 8.244 8.263 8.051 8.235 14,488,216 -0.07(-0.79%)
Aug 16, 2016 8.385 8.442 8.202 8.301 14,461,573 -0.08(-0.90%)
Aug 15, 2016 8.329 8.564 8.282 8.376 22,766,742 +0.15(+1.83%)
Aug 12, 2016 8.169 8.301 8.131 8.225 20,235,680 +0.04(+0.46%)
Aug 11, 2016 7.886 8.216 7.886 8.188 26,465,928 +0.24(+3.08%)
Aug 10, 2016 7.735 7.999 7.660 7.943 24,536,468 +0.24(+3.18%)
Aug 09, 2016 7.500 7.707 7.453 7.698 17,001,134 +0.27(+3.68%)
Aug 08, 2016 7.406 7.575 7.325 7.424 10,353,790 +0.02(+0.25%)
Aug 05, 2016 7.189 7.443 7.123 7.406 16,378,702 +0.28(+3.97%)
Aug 04, 2016 7.057 7.255 7.057 7.123 9,843,696 +0.01(+0.13%)
Aug 03, 2016 6.906 7.114 6.878 7.114 11,887,923 +0.19(+2.72%)
Aug 02, 2016 7.132 7.170 6.821 6.925 10,855,911 -0.24(-3.29%)
Aug 01, 2016 7.179 7.241 7.076 7.161 11,745,058 -0.05(-0.65%)
Jul 29, 2016 6.991 7.227 6.953 7.208 12,555,544 +0.20(+2.82%)
Jul 28, 2016 6.680 7.048 6.680 7.010 18,672,692 +0.32(+4.79%)
Jul 27, 2016 6.765 7.104 6.680 6.690 33,096,856 +0.12(+1.87%)
Jul 26, 2016 6.520 6.576 6.445 6.567 8,302,034 +0.11(+1.75%)
Jul 25, 2016 6.435 6.482 6.374 6.454 7,617,315 -0.05(-0.72%)
Jul 22, 2016 6.388 6.511 6.388 6.501 6,692,640 +0.10(+1.62%)
Jul 21, 2016 6.529 6.567 6.397 6.397 8,423,761 -0.09(-1.45%)
Jul 20, 2016 6.388 6.567 6.313 6.492 17,390,162 +0.14(+2.23%)
Jul 19, 2016 6.595 6.624 6.341 6.350 11,308,536 -0.33(-4.94%)
Jul 18, 2016 6.350 6.690 6.350 6.680 17,744,366 +0.28(+4.42%)
Jul 15, 2016 6.369 6.397 6.341 6.397 8,317,120 +0.01(+0.15%)
Jul 14, 2016 6.369 6.445 6.350 6.388 11,376,835 +0.08(+1.35%)
Jul 13, 2016 6.426 6.445 6.266 6.303 16,464,809 -0.11(-1.76%)
Jul 12, 2016 6.256 6.416 6.247 6.416 15,449,826 +0.24(+3.97%)
Jul 11, 2016 5.983 6.181 5.973 6.171 17,114,172 +0.27(+4.63%)
Jul 08, 2016 5.813 5.926 5.700 5.898 9,355,279 +0.20(+3.47%)
Jul 07, 2016 5.559 5.747 5.531 5.700 11,142,381 +0.17(+3.07%)
Jul 06, 2016 5.399 5.540 5.399 5.531 7,452,275 +0.06(+1.03%)
Jul 05, 2016 5.564 5.606 5.427 5.474 13,412,311 -0.32(-5.53%)
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.