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

7.520 USD +0.050 (+0.67%)
Official Closing Price Updated: 7:46 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 12.98 13.05 12.83 12.87 6,833,758 -0.15(-1.15%)
May 29, 2014 13.06 13.13 12.94 13.02 4,792,468 +0.03(+0.23%)
May 28, 2014 12.93 13.06 12.92 12.99 5,892,580 +0.06(+0.46%)
May 27, 2014 12.92 13.02 12.89 12.93 6,516,434 +0.08(+0.62%)
May 23, 2014 12.61 12.85 12.85 12.85 9,196,200 +0.17(+1.34%)
May 22, 2014 12.53 12.70 12.49 12.68 2,624,733 +0.14(+1.12%)
May 21, 2014 12.51 12.61 12.45 12.54 5,575,017 +0.08(+0.64%)
May 20, 2014 12.45 12.53 12.36 12.46 5,898,866 -0.06(-0.48%)
May 19, 2014 12.45 12.54 12.34 12.52 9,885,049 -0.04(-0.32%)
May 16, 2014 12.45 12.74 12.42 12.56 8,341,592 +0.14(+1.13%)
May 15, 2014 12.61 12.62 12.31 12.42 9,966,615 -0.11(-0.88%)
May 14, 2014 12.77 12.78 12.52 12.53 13,315,036 -0.28(-2.19%)
May 13, 2014 12.50 12.86 12.43 12.81 14,559,000 +0.11(+0.87%)
May 12, 2014 12.62 12.76 12.58 12.70 9,173,309 +0.18(+1.44%)
May 09, 2014 12.90 12.93 12.48 12.52 22,342,284 -0.43(-3.32%)
May 08, 2014 12.87 13.07 12.87 12.95 8,131,421 +0.03(+0.23%)
May 07, 2014 12.80 12.96 12.75 12.92 8,702,295 +0.11(+0.86%)
May 06, 2014 12.85 12.93 12.74 12.81 10,895,632 -0.07(-0.54%)
May 05, 2014 12.89 12.90 12.70 12.88 9,012,890 -0.02(-0.16%)
May 02, 2014 12.81 13.01 12.79 12.90 6,657,371 +0.11(+0.86%)
May 01, 2014 12.64 12.91 12.58 12.79 5,806,172 +0.15(+1.19%)
Apr 30, 2014 12.57 12.88 12.48 12.64 19,207,095 +0.15(+1.20%)
Apr 29, 2014 12.24 12.56 12.24 12.49 11,473,443 +0.32(+2.63%)
Apr 28, 2014 12.44 12.44 12.07 12.17 7,359,631 -0.22(-1.78%)
Apr 25, 2014 12.35 12.43 12.20 12.39 7,211,108 +0.01(+0.08%)
Apr 24, 2014 12.45 12.52 12.31 12.38 9,650,698 -0.11(-0.88%)
Apr 23, 2014 12.44 12.51 12.24 12.49 8,297,122 +0.09(+0.73%)
Apr 22, 2014 12.82 12.82 12.37 12.40 16,186,694 -0.60(-4.62%)
Apr 21, 2014 12.98 13.06 12.84 13.00 20,063,800 +0.16(+1.25%)
Apr 17, 2014 12.89 12.84 12.84 12.84 13,957,400 -0.18(-1.38%)
Apr 16, 2014 12.78 13.05 12.65 13.02 22,998,597 +0.37(+2.92%)
Apr 15, 2014 12.84 12.96 12.60 12.65 13,797,326 -0.17(-1.33%)
Apr 14, 2014 12.93 13.03 12.72 12.82 6,922,554 -0.01(-0.08%)
Apr 11, 2014 12.85 12.97 12.74 12.83 10,462,022 -0.12(-0.93%)
Apr 10, 2014 13.23 13.36 12.88 12.95 10,770,755 -0.29(-2.19%)
Apr 09, 2014 13.26 13.35 13.06 13.24 8,420,071 +0.03(+0.23%)
Apr 08, 2014 13.24 13.36 13.03 13.21 17,809,813 +0.00(+0.00%)
Apr 07, 2014 13.51 13.57 13.03 13.21 14,847,011 -0.37(-2.72%)
Apr 04, 2014 13.04 14.37 12.99 13.58 40,253,296 +0.65(+5.03%)
Apr 03, 2014 13.04 13.33 12.89 12.93 13,470,324 -0.11(-0.84%)
Apr 02, 2014 12.69 13.05 12.65 13.04 24,365,319 +0.35(+2.76%)
Apr 01, 2014 12.63 12.71 12.56 12.69 13,981,202 +0.06(+0.48%)
Mar 31, 2014 12.70 12.73 12.54 12.63 13,790,170 +0.07(+0.56%)
Mar 28, 2014 12.81 12.92 12.54 12.56 13,963,564 -0.17(-1.34%)
Mar 27, 2014 12.90 13.00 12.64 12.73 14,262,144 -0.04(-0.31%)
Mar 26, 2014 13.08 13.21 12.77 12.77 30,164,351 -0.19(-1.47%)
Mar 25, 2014 12.95 13.12 12.94 12.96 12,758,874 +0.11(+0.86%)
Mar 24, 2014 12.95 13.02 12.78 12.85 9,688,667 -0.06(-0.46%)
Mar 21, 2014 12.60 13.01 12.58 12.91 17,949,966 +0.45(+3.61%)
Mar 20, 2014 12.45 12.68 12.28 12.46 9,221,343 +0.10(+0.81%)
Mar 19, 2014 12.46 12.70 12.31 12.36 12,034,609 -0.03(-0.24%)
Mar 18, 2014 12.14 12.51 12.10 12.39 10,910,432 +0.24(+1.98%)
Mar 17, 2014 12.27 12.34 12.07 12.15 7,434,551 +0.09(+0.75%)
Mar 14, 2014 12.30 12.39 11.96 12.06 35,944,758 -0.25(-2.03%)
Mar 13, 2014 12.54 12.62 12.30 12.31 12,456,207 -0.21(-1.68%)
Mar 12, 2014 12.52 12.66 12.41 12.52 15,959,373 -0.08(-0.63%)
Mar 11, 2014 12.74 12.74 12.49 12.60 15,547,724 -0.09(-0.71%)
Mar 10, 2014 12.89 13.00 12.62 12.69 13,321,584 -0.29(-2.23%)
Mar 07, 2014 13.03 13.11 12.79 12.98 9,057,692 -0.01(-0.08%)
Mar 06, 2014 13.01 13.15 12.97 12.99 11,027,125 +0.06(+0.46%)
Mar 05, 2014 12.92 13.00 12.74 12.93 9,918,068 -0.03(-0.23%)
Mar 04, 2014 12.87 13.00 12.79 12.96 9,929,956 +0.29(+2.29%)
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.