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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 6.215 6.272 5.953 6.037 22,739,206 -0.12(-1.97%)
Aug 30, 2012 6.215 6.223 6.122 6.159 6,719,199 -0.09(-1.42%)
Aug 29, 2012 6.377 6.401 6.223 6.248 5,227,510 -0.15(-2.40%)
Aug 27, 2012 6.579 6.611 6.393 6.401 7,506,560 -0.14(-2.10%)
Aug 24, 2012 6.385 6.587 6.381 6.539 20,765,494 +0.10(+1.51%)
Aug 23, 2012 6.579 6.603 6.362 6.442 32,870,658 -0.15(-2.21%)
Aug 22, 2012 6.466 6.773 6.450 6.587 54,406,340 +0.24(+3.82%)
Aug 21, 2012 6.385 6.442 6.288 6.345 26,937,948 +0.09(+1.42%)
Aug 20, 2012 6.312 6.353 6.215 6.256 11,343,777 -0.10(-1.53%)
Aug 17, 2012 6.248 6.425 6.223 6.353 15,328,595 +0.11(+1.68%)
Aug 16, 2012 6.175 6.458 6.110 6.248 39,707,728 +0.11(+1.71%)
Aug 15, 2012 5.973 6.159 5.876 6.143 11,640,473 +0.11(+1.74%)
Aug 14, 2012 6.013 6.070 5.965 6.037 11,465,451 +0.05(+0.81%)
Aug 13, 2012 6.078 6.086 5.949 5.989 9,644,506 -0.08(-1.33%)
Aug 10, 2012 5.900 6.086 5.860 6.070 12,967,654 +0.20(+3.44%)
Aug 09, 2012 5.811 5.932 5.795 5.868 6,983,993 +0.02(+0.28%)
Aug 08, 2012 5.819 5.932 5.787 5.852 6,997,595 +0.04(+0.70%)
Aug 07, 2012 5.932 6.013 5.803 5.811 9,071,476 -0.13(-2.18%)
Aug 06, 2012 5.868 5.997 5.852 5.941 6,633,266 +0.08(+1.38%)
Aug 03, 2012 5.860 5.981 5.819 5.860 7,760,291 +0.15(+2.55%)
Aug 02, 2012 5.569 5.755 5.504 5.714 11,581,082 +0.12(+2.17%)
Aug 01, 2012 5.795 5.900 5.585 5.593 10,096,633 -0.03(-0.57%)
Jul 31, 2012 5.819 5.900 5.625 5.625 17,405,790 -0.19(-3.20%)
Jul 30, 2012 5.973 6.037 5.795 5.811 12,092,491 -0.21(-3.49%)
Jul 27, 2012 5.698 6.054 5.666 6.021 20,401,880 +0.31(+5.37%)
Jul 26, 2012 5.593 5.755 5.496 5.714 16,313,428 +0.30(+5.52%)
Jul 25, 2012 5.496 5.536 5.383 5.415 11,884,939 -0.03(-0.59%)
Jul 24, 2012 5.496 5.532 5.350 5.447 15,664,917 -0.06(-1.03%)
Jul 23, 2012 5.544 5.609 5.456 5.504 15,165,361 -0.24(-4.22%)
Jul 20, 2012 5.456 5.844 5.439 5.747 43,776,248 +0.27(+4.87%)
Jul 19, 2012 5.407 5.496 5.350 5.480 15,240,857 +0.16(+3.04%)
Jul 18, 2012 5.447 5.528 5.294 5.318 11,611,518 -0.16(-2.95%)
Jul 17, 2012 5.593 5.658 5.391 5.480 11,227,626 +0.02(+0.44%)
Jul 16, 2012 5.488 5.496 5.383 5.456 8,330,877 -0.03(-0.59%)
Jul 13, 2012 5.253 5.508 5.253 5.488 15,899,122 +0.23(+4.30%)
Jul 12, 2012 5.165 5.326 5.076 5.262 13,858,443 +0.00(+0.00%)
Jul 11, 2012 5.148 5.310 5.132 5.262 10,902,653 +0.09(+1.72%)
Jul 10, 2012 5.197 5.302 5.124 5.173 10,100,543 +0.04(+0.79%)
Jul 09, 2012 5.253 5.294 5.092 5.132 7,347,979 -0.15(-2.76%)
Jul 06, 2012 5.253 5.310 5.193 5.278 8,878,404 -0.01(-0.15%)
Jul 05, 2012 5.367 5.399 5.245 5.286 10,690,984 -0.17(-3.11%)
Jul 03, 2012 5.407 5.528 5.383 5.456 10,389,941 +0.02(+0.45%)
Jul 02, 2012 5.544 5.544 5.367 5.431 10,690,407 -0.01(-0.15%)
Jun 29, 2012 5.342 5.553 5.294 5.439 18,933,704 +0.22(+4.18%)
Jun 28, 2012 5.019 5.229 5.011 5.221 16,536,523 +0.11(+2.22%)
Jun 27, 2012 5.027 5.197 4.938 5.108 12,875,013 +0.06(+1.28%)
Jun 26, 2012 4.930 5.124 4.866 5.043 25,733,746 +0.10(+1.96%)
Jun 25, 2012 4.591 4.995 4.510 4.946 27,522,628 +0.33(+7.18%)
Jun 22, 2012 4.542 4.655 4.494 4.615 6,983,731 +0.13(+2.88%)
Jun 21, 2012 4.736 4.874 4.453 4.486 10,293,301 -0.22(-4.64%)
Jun 20, 2012 4.696 4.777 4.631 4.704 11,790,727 -0.02(-0.34%)
Jun 19, 2012 4.510 4.744 4.486 4.720 16,313,695 +0.25(+5.61%)
Jun 18, 2012 4.421 4.494 4.348 4.470 8,195,555 +0.02(+0.55%)
Jun 15, 2012 4.300 4.453 4.259 4.445 12,024,213 +0.18(+4.17%)
Jun 14, 2012 4.033 4.292 3.993 4.267 11,368,979 +0.19(+4.76%)
Jun 13, 2012 4.235 4.300 4.057 4.073 9,515,045 -0.21(-4.91%)
Jun 12, 2012 4.243 4.316 4.195 4.284 9,850,364 +0.08(+1.92%)
Jun 11, 2012 4.486 4.526 4.195 4.203 9,535,827 -0.16(-3.70%)
Jun 08, 2012 4.267 4.389 4.179 4.364 7,669,749 +0.06(+1.50%)
Jun 07, 2012 4.518 4.599 4.276 4.300 14,567,423 -0.06(-1.48%)
Jun 06, 2012 4.219 4.389 4.203 4.364 14,562,636 +0.23(+5.68%)
Jun 05, 2012 4.082 4.251 4.082 4.130 7,719,228 +0.01(+0.20%)
Jun 04, 2012 4.098 4.203 4.017 4.122 17,458,742 +0.02(+0.39%)
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.