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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 7.016 7.252 6.978 7.233 12,511,305 +0.20(+2.82%)
Jul 28, 2016 6.704 7.072 6.704 7.035 18,606,898 +0.32(+4.79%)
Jul 27, 2016 6.789 7.129 6.704 6.713 32,980,238 +0.12(+1.87%)
Jul 26, 2016 6.543 6.600 6.467 6.590 8,272,782 +0.11(+1.75%)
Jul 25, 2016 6.458 6.505 6.396 6.477 7,590,475 -0.05(-0.72%)
Jul 22, 2016 6.411 6.534 6.411 6.524 6,669,058 +0.10(+1.62%)
Jul 21, 2016 6.552 6.590 6.420 6.420 8,394,080 -0.09(-1.45%)
Jul 20, 2016 6.411 6.590 6.335 6.515 17,328,888 +0.14(+2.23%)
Jul 19, 2016 6.619 6.647 6.363 6.373 11,268,690 -0.33(-4.94%)
Jul 18, 2016 6.373 6.713 6.373 6.704 17,681,844 +0.28(+4.42%)
Jul 15, 2016 6.392 6.420 6.363 6.420 8,287,815 +0.01(+0.15%)
Jul 14, 2016 6.392 6.467 6.373 6.411 11,336,749 +0.09(+1.35%)
Jul 13, 2016 6.448 6.467 6.288 6.325 16,406,795 -0.11(-1.76%)
Jul 12, 2016 6.278 6.439 6.269 6.439 15,395,388 +0.25(+3.97%)
Jul 11, 2016 6.004 6.203 5.995 6.193 17,053,870 +0.27(+4.63%)
Jul 08, 2016 5.834 5.947 5.720 5.919 9,322,315 +0.20(+3.47%)
Jul 07, 2016 5.579 5.768 5.550 5.720 11,103,121 +0.17(+3.07%)
Jul 06, 2016 5.418 5.560 5.418 5.550 7,426,017 +0.06(+1.03%)
Jul 05, 2016 5.583 5.626 5.446 5.493 13,365,052 -0.32(-5.53%)
Jul 01, 2016 5.824 5.815 5.815 5.815 7,452,012 -0.02(-0.32%)
Jun 30, 2016 5.635 5.853 5.493 5.834 18,724,956 +0.26(+4.58%)
Jun 29, 2016 5.503 5.673 5.456 5.579 16,572,608 +0.20(+3.69%)
Jun 28, 2016 5.399 5.460 5.267 5.380 13,150,049 +0.19(+3.64%)
Jun 27, 2016 5.484 5.541 5.191 5.191 17,024,920 -0.37(-6.63%)
Jun 24, 2016 5.635 5.862 5.531 5.560 33,572,544 -0.87(-13.53%)
Jun 23, 2016 6.335 6.434 6.302 6.430 8,148,249 +0.26(+4.29%)
Jun 22, 2016 6.136 6.203 6.099 6.165 8,990,042 +0.08(+1.24%)
Jun 21, 2016 6.193 6.250 6.075 6.089 7,076,751 -0.07(-1.08%)
Jun 20, 2016 6.165 6.255 6.136 6.155 12,176,878 +0.16(+2.68%)
Jun 17, 2016 5.919 6.018 5.900 5.995 6,767,211 +0.14(+2.42%)
Jun 16, 2016 5.720 5.872 5.631 5.853 9,129,704 +0.05(+0.81%)
Jun 15, 2016 5.654 5.872 5.607 5.805 9,400,141 +0.23(+4.07%)
Jun 14, 2016 5.777 5.839 5.569 5.579 10,992,781 -0.22(-3.75%)
Jun 13, 2016 5.834 5.909 5.768 5.796 9,125,705 -0.13(-2.23%)
Jun 10, 2016 6.146 6.146 5.924 5.928 9,887,954 -0.29(-4.71%)
Jun 09, 2016 6.411 6.420 6.221 6.221 9,383,668 -0.26(-4.08%)
Jun 08, 2016 6.363 6.590 6.344 6.486 21,545,890 +0.24(+3.78%)
Jun 07, 2016 6.023 6.274 5.995 6.250 13,648,129 +0.26(+4.42%)
Jun 06, 2016 6.099 6.127 5.957 5.985 7,590,268 -0.09(-1.40%)
Jun 03, 2016 5.909 6.089 5.839 6.070 12,704,747 +0.22(+3.72%)
Jun 02, 2016 5.919 6.013 5.801 5.853 10,819,391 -0.10(-1.75%)
Jun 01, 2016 5.966 5.995 5.862 5.957 8,987,343 -0.06(-0.94%)
May 31, 2016 6.108 6.216 5.957 6.013 7,497,093 -0.12(-2.00%)
May 27, 2016 6.231 6.136 6.136 6.136 8,213,818 -0.08(-1.22%)
May 26, 2016 6.278 6.307 6.165 6.212 8,872,184 -0.03(-0.45%)
May 25, 2016 6.193 6.325 6.184 6.240 8,569,734 +0.09(+1.38%)
May 24, 2016 6.184 6.193 6.061 6.155 8,838,275 +0.06(+0.93%)
May 23, 2016 6.108 6.188 6.032 6.099 7,335,392 -0.02(-0.31%)
May 20, 2016 6.155 6.212 6.070 6.117 5,573,996 +0.05(+0.78%)
May 19, 2016 6.051 6.155 5.957 6.070 9,023,105 -0.09(-1.53%)
May 18, 2016 6.184 6.363 6.099 6.165 10,368,446 -0.14(-2.25%)
May 17, 2016 6.269 6.382 6.184 6.307 10,151,769 +0.03(+0.45%)
May 16, 2016 6.335 6.444 6.259 6.278 9,327,856 +0.05(+0.76%)
May 13, 2016 6.401 6.510 6.231 6.231 7,666,186 -0.24(-3.65%)
May 12, 2016 6.647 6.661 6.420 6.467 8,507,409 -0.03(-0.44%)
May 11, 2016 6.600 6.704 6.477 6.496 4,893,420 -0.09(-1.43%)
May 10, 2016 6.439 6.609 6.415 6.590 11,382,324 +0.22(+3.41%)
May 09, 2016 6.392 6.448 6.108 6.373 11,868,045 -0.09(-1.32%)
May 06, 2016 6.401 6.515 6.288 6.458 10,063,405 +0.00(+0.00%)
May 05, 2016 6.685 6.685 6.420 6.458 12,298,028 -0.12(-1.87%)
May 04, 2016 6.590 6.732 6.430 6.581 16,240,149 -0.11(-1.70%)
May 03, 2016 6.874 6.959 6.619 6.694 13,860,289 -0.33(-4.71%)
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.