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 (%)
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%)
Nov 01, 2017 7.955 8.008 7.750 7.760 9,999,596 -0.15(-1.85%)
Oct 31, 2017 7.847 8.042 7.716 7.906 7,828,719 +0.07(+0.87%)
Oct 30, 2017 8.003 8.067 7.808 7.838 6,439,213 -0.17(-2.07%)
Oct 27, 2017 7.916 8.047 7.877 8.003 7,427,477 +0.05(+0.61%)
Oct 26, 2017 8.159 8.198 7.945 7.955 12,001,622 +0.06(+0.74%)
Oct 25, 2017 8.052 8.072 7.896 7.896 13,224,721 -0.12(-1.46%)
Oct 24, 2017 7.916 8.052 7.906 8.013 10,924,587 +0.14(+1.73%)
Oct 23, 2017 7.857 7.964 7.828 7.877 8,269,726 +0.12(+1.51%)
Oct 20, 2017 7.906 7.989 7.750 7.760 10,194,687 -0.13(-1.61%)
Oct 19, 2017 7.808 7.896 7.760 7.886 9,948,680 +0.06(+0.75%)
Oct 18, 2017 7.916 8.052 7.828 7.828 11,533,300 -0.06(-0.74%)
Oct 17, 2017 7.652 7.955 7.652 7.886 34,850,812 +0.27(+3.59%)
Oct 16, 2017 7.847 7.857 7.574 7.613 13,082,243 -0.20(-2.62%)
Oct 13, 2017 7.799 7.964 7.760 7.818 16,475,224 +0.03(+0.38%)
Oct 12, 2017 7.955 8.033 7.769 7.789 23,893,116 -0.19(-2.32%)
Oct 11, 2017 8.228 8.237 7.974 7.974 22,326,842 -0.20(-2.50%)
Oct 10, 2017 8.481 8.481 8.179 8.179 14,657,085 -0.23(-2.78%)
Oct 09, 2017 8.715 8.725 8.403 8.413 12,008,538 -0.30(-3.47%)
Oct 06, 2017 8.656 8.773 8.608 8.715 7,615,273 +0.00(+0.00%)
Oct 05, 2017 8.803 8.856 8.656 8.715 6,989,427 -0.09(-1.00%)
Oct 04, 2017 8.812 8.837 8.783 8.803 6,286,281 -0.04(-0.44%)
Oct 03, 2017 8.890 8.890 8.783 8.842 6,100,831 -0.01(-0.11%)
Oct 02, 2017 8.851 8.890 8.804 8.851 3,737,290 +0.00(+0.00%)
Sep 29, 2017 8.822 8.890 8.773 8.851 3,915,181 +0.07(+0.78%)
Sep 28, 2017 8.744 8.861 8.715 8.783 6,006,670 +0.03(+0.33%)
Sep 27, 2017 8.929 8.959 8.749 8.754 11,535,467 -0.16(-1.75%)
Sep 26, 2017 8.939 8.988 8.866 8.910 8,080,337 -0.04(-0.44%)
Sep 25, 2017 9.085 9.085 8.872 8.949 8,720,388 -0.17(-1.82%)
Sep 22, 2017 9.105 9.193 9.066 9.115 7,929,988 +0.01(+0.11%)
Sep 21, 2017 9.154 9.154 8.920 9.105 8,016,920 +0.00(+0.00%)
Sep 20, 2017 9.017 9.212 8.910 9.105 11,189,438 +0.20(+2.30%)
Sep 19, 2017 8.803 8.929 8.764 8.900 9,100,555 +0.06(+0.66%)
Sep 18, 2017 8.695 8.925 8.676 8.842 5,956,709 +0.01(+0.11%)
Sep 15, 2017 8.861 8.881 8.773 8.832 4,253,370 -0.06(-0.66%)
Sep 14, 2017 8.744 8.910 8.744 8.890 3,840,046 +0.11(+1.22%)
Sep 13, 2017 8.900 8.910 8.744 8.783 11,660,140 -0.14(-1.53%)
Sep 12, 2017 8.842 8.920 8.812 8.920 6,004,511 +0.03(+0.33%)
Sep 11, 2017 9.056 9.085 8.817 8.890 14,012,270 -0.05(-0.55%)
Sep 08, 2017 8.959 8.959 8.832 8.939 5,586,445 +0.00(+0.00%)
Sep 07, 2017 9.066 9.095 8.895 8.939 3,496,088 -0.03(-0.33%)
Sep 06, 2017 8.949 9.037 8.890 8.968 7,211,507 +0.05(+0.55%)
Sep 05, 2017 9.261 9.271 8.900 8.920 5,481,604 -0.31(-3.38%)
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.