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 (%)
Jan 31, 2018 8.247 8.267 8.037 8.081 11,369,226 -0.09(-1.07%)
Jan 30, 2018 8.023 8.213 8.003 8.169 8,006,056 +0.09(+1.09%)
Jan 29, 2018 8.159 8.208 7.974 8.081 9,657,954 -0.16(-1.89%)
Jan 26, 2018 8.111 8.286 8.033 8.237 5,669,740 +0.19(+2.30%)
Jan 25, 2018 8.218 8.296 8.052 8.052 9,698,995 -0.13(-1.55%)
Jan 24, 2018 8.179 8.296 8.145 8.179 10,733,899 +0.07(+0.84%)
Jan 23, 2018 8.013 8.125 7.896 8.111 10,407,925 +0.07(+0.85%)
Jan 22, 2018 8.052 8.062 7.940 8.042 7,116,296 +0.05(+0.61%)
Jan 19, 2018 8.003 8.042 7.955 7.994 7,160,679 +0.02(+0.24%)
Jan 18, 2018 7.964 7.994 7.935 7.974 6,837,916 +0.04(+0.49%)
Jan 17, 2018 8.003 8.013 7.886 7.935 9,376,404 +0.00(+0.00%)
Jan 16, 2018 7.886 8.023 7.847 7.935 16,681,143 +0.11(+1.37%)
Jan 12, 2018 7.828 7.828 7.828 0 +0.09(+1.13%)
Jan 11, 2018 7.555 7.769 7.545 7.740 12,086,680 +0.19(+2.45%)
Jan 10, 2018 7.565 7.613 7.482 7.555 25,825,274 +0.03(+0.39%)
Jan 09, 2018 7.604 7.652 7.516 7.526 9,335,600 -0.13(-1.66%)
Jan 08, 2018 7.721 7.721 7.633 7.652 6,288,564 -0.04(-0.51%)
Jan 05, 2018 7.769 7.813 7.662 7.691 8,753,677 -0.06(-0.75%)
Jan 04, 2018 7.779 7.813 7.721 7.750 13,194,433 +0.07(+0.89%)
Jan 03, 2018 7.672 7.750 7.555 7.682 21,254,354 +0.14(+1.81%)
Jan 02, 2018 7.360 7.555 7.350 7.545 13,041,358 +0.23(+3.20%)
Dec 29, 2017 7.311 7.311 7.311 0 +0.01(+0.13%)
Dec 28, 2017 7.350 7.379 7.262 7.301 6,515,026 +0.00(+0.00%)
Dec 27, 2017 7.292 7.311 7.253 7.301 3,755,628 +0.00(+0.00%)
Dec 26, 2017 7.301 7.331 7.272 7.301 4,023,668 +0.04(+0.54%)
Dec 22, 2017 7.331 7.360 7.233 7.262 7,484,222 -0.09(-1.19%)
Dec 21, 2017 7.311 7.418 7.301 7.350 10,058,375 +0.02(+0.27%)
Dec 20, 2017 7.214 7.331 7.184 7.331 9,404,648 +0.12(+1.62%)
Dec 19, 2017 7.399 7.155 7.214 18,376,972 -0.08(-1.07%)
Dec 18, 2017 7.253 7.350 7.233 7.292 12,411,214 +0.09(+1.22%)
Dec 15, 2017 7.292 7.350 7.194 7.204 12,291,421 -0.09(-1.20%)
Dec 14, 2017 7.350 7.350 7.243 7.292 11,953,202 -0.08(-1.06%)
Dec 13, 2017 7.243 7.399 7.214 7.370 8,667,362 +0.06(+0.80%)
Dec 12, 2017 7.311 7.379 7.194 7.311 14,412,762 +0.01(+0.13%)
Dec 11, 2017 7.345 7.379 7.253 7.301 8,023,904 +0.02(+0.27%)
Dec 08, 2017 7.175 7.311 7.145 7.282 10,970,524 +0.15(+2.05%)
Dec 07, 2017 6.970 7.204 6.916 7.136 14,612,816 +0.13(+1.81%)
Dec 06, 2017 7.087 7.106 6.970 7.009 9,434,088 -0.10(-1.37%)
Dec 05, 2017 7.233 7.292 7.106 7.106 10,962,613 -0.15(-2.02%)
Dec 04, 2017 7.399 7.404 7.233 7.253 12,477,836 -0.07(-0.93%)
Dec 01, 2017 7.370 7.462 7.223 7.321 11,145,203 -0.08(-1.05%)
Nov 30, 2017 7.555 7.604 7.375 7.399 11,273,008 -0.19(-2.44%)
Nov 29, 2017 7.613 7.652 7.555 7.584 8,295,080 -0.06(-0.77%)
Nov 28, 2017 7.526 7.652 7.467 7.643 6,971,896 +0.10(+1.29%)
Nov 27, 2017 7.657 7.657 7.535 7.545 5,866,706 -0.08(-1.02%)
Nov 24, 2017 7.672 7.740 7.613 7.623 3,621,257 -0.03(-0.38%)
Nov 22, 2017 7.652 7.721 7.618 7.652 4,961,246 +0.03(+0.38%)
Nov 21, 2017 7.623 7.701 7.604 7.623 8,980,376 +0.03(+0.39%)
Nov 20, 2017 7.604 7.623 7.526 7.594 3,932,968 -0.06(-0.76%)
Nov 17, 2017 7.662 7.740 7.633 7.652 6,106,362 +0.00(+0.00%)
Nov 16, 2017 7.574 7.789 7.545 7.652 21,945,850 +0.12(+1.55%)
Nov 15, 2017 7.652 7.662 7.506 7.535 9,036,518 -0.08(-1.02%)
Nov 14, 2017 7.750 7.750 7.613 7.613 7,837,065 -0.10(-1.26%)
Nov 13, 2017 7.867 7.877 7.662 7.711 17,812,928 -0.19(-2.35%)
Nov 10, 2017 7.994 8.023 7.896 7.896 10,356,759 -0.14(-1.70%)
Nov 09, 2017 7.886 8.067 7.886 8.033 6,123,622 +0.06(+0.73%)
Nov 08, 2017 7.896 8.003 7.872 7.974 4,778,241 +0.10(+1.24%)
Nov 07, 2017 7.799 7.906 7.789 7.877 9,312,399 +0.03(+0.37%)
Nov 06, 2017 7.730 7.867 7.662 7.847 9,558,762 +0.15(+1.90%)
Nov 03, 2017 7.955 7.964 7.667 7.701 13,383,879 -0.18(-2.23%)
Nov 02, 2017 7.740 7.916 7.711 7.877 6,428,091 +0.12(+1.51%)
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.