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

8.925 +0.075 (+0.85%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 6.562 6.690 6.522 6.674 8,366,354 +0.04(+0.60%)
Sep 27, 2012 6.418 6.642 6.386 6.634 10,683,137 +0.26(+4.02%)
Sep 26, 2012 6.618 6.634 6.266 6.378 22,700,674 -0.23(-3.52%)
Sep 25, 2012 6.762 6.811 6.570 6.610 15,357,117 -0.10(-1.43%)
Sep 24, 2012 6.738 6.766 6.634 6.706 7,059,124 -0.06(-0.83%)
Sep 21, 2012 6.851 6.899 6.754 6.762 12,044,223 -0.06(-0.94%)
Sep 20, 2012 6.730 6.851 6.730 6.827 7,801,728 -0.03(-0.47%)
Sep 19, 2012 6.714 6.891 6.674 6.859 12,009,839 +0.15(+2.27%)
Sep 18, 2012 6.666 6.811 6.658 6.706 9,084,351 -0.03(-0.48%)
Sep 17, 2012 6.754 6.786 6.570 6.738 8,793,116 +0.03(+0.48%)
Sep 14, 2012 6.690 6.995 6.570 6.706 21,457,258 -0.15(-2.22%)
Sep 13, 2012 6.682 7.003 6.562 6.859 27,480,134 +0.21(+3.13%)
Sep 12, 2012 6.506 6.658 6.506 6.650 25,805,520 +0.18(+2.72%)
Sep 11, 2012 6.346 6.506 6.266 6.474 9,613,694 +0.12(+1.89%)
Sep 10, 2012 6.434 6.530 6.322 6.354 11,060,106 -0.13(-1.98%)
Sep 07, 2012 6.354 6.506 6.328 6.482 18,144,086 +0.14(+2.15%)
Sep 06, 2012 6.170 6.378 6.113 6.346 12,963,899 +0.22(+3.53%)
Sep 05, 2012 6.033 6.162 5.997 6.129 9,512,939 +0.10(+1.73%)
Sep 04, 2012 6.009 6.073 5.945 6.025 9,870,251 +0.04(+0.67%)
Aug 31, 2012 6.162 6.218 5.901 5.985 22,937,682 -0.12(-1.97%)
Aug 30, 2012 6.162 6.170 6.069 6.105 6,777,847 -0.09(-1.42%)
Aug 29, 2012 6.322 6.346 6.170 6.194 5,273,138 -0.15(-2.40%)
Aug 27, 2012 6.522 6.554 6.338 6.346 7,572,081 -0.14(-2.10%)
Aug 24, 2012 6.330 6.530 6.326 6.482 20,946,744 +0.10(+1.51%)
Aug 23, 2012 6.522 6.546 6.307 6.386 33,157,566 -0.14(-2.21%)
Aug 22, 2012 6.410 6.714 6.394 6.530 54,881,220 +0.24(+3.82%)
Aug 21, 2012 6.330 6.386 6.234 6.290 27,173,074 +0.09(+1.42%)
Aug 20, 2012 6.258 6.298 6.162 6.202 11,442,790 -0.10(-1.53%)
Aug 17, 2012 6.194 6.370 6.170 6.298 15,462,389 +0.10(+1.68%)
Aug 16, 2012 6.121 6.402 6.057 6.194 40,054,312 +0.10(+1.71%)
Aug 15, 2012 5.921 6.105 5.825 6.089 11,742,076 +0.10(+1.74%)
Aug 14, 2012 5.961 6.017 5.913 5.985 11,565,527 +0.05(+0.81%)
Aug 13, 2012 6.025 6.033 5.897 5.937 9,728,688 -0.08(-1.33%)
Aug 10, 2012 5.849 6.033 5.809 6.017 13,080,841 +0.20(+3.44%)
Aug 09, 2012 5.761 5.881 5.745 5.817 7,044,952 +0.02(+0.28%)
Aug 08, 2012 5.769 5.881 5.737 5.801 7,058,673 +0.04(+0.70%)
Aug 07, 2012 5.881 5.961 5.753 5.761 9,150,656 -0.13(-2.18%)
Aug 06, 2012 5.817 5.945 5.801 5.889 6,691,164 +0.08(+1.38%)
Aug 03, 2012 5.809 5.929 5.769 5.809 7,828,026 +0.14(+2.55%)
Aug 02, 2012 5.521 5.705 5.456 5.665 11,682,166 +0.12(+2.17%)
Aug 01, 2012 5.745 5.849 5.537 5.545 10,184,761 -0.03(-0.57%)
Jul 31, 2012 5.769 5.849 5.577 5.577 17,557,714 -0.18(-3.20%)
Jul 30, 2012 5.921 5.985 5.745 5.761 12,198,039 -0.21(-3.49%)
Jul 27, 2012 5.649 6.001 5.617 5.969 20,579,956 +0.30(+5.37%)
Jul 26, 2012 5.545 5.705 5.448 5.665 16,455,818 +0.30(+5.52%)
Jul 25, 2012 5.448 5.488 5.336 5.368 11,988,676 -0.03(-0.59%)
Jul 24, 2012 5.448 5.484 5.304 5.400 15,801,647 -0.06(-1.03%)
Jul 23, 2012 5.496 5.561 5.408 5.456 15,297,730 -0.24(-4.22%)
Jul 20, 2012 5.408 5.793 5.392 5.697 44,158,348 +0.26(+4.87%)
Jul 19, 2012 5.360 5.448 5.304 5.432 15,373,885 +0.16(+3.04%)
Jul 18, 2012 5.400 5.480 5.248 5.272 11,712,869 -0.16(-2.95%)
Jul 17, 2012 5.545 5.609 5.344 5.432 11,325,625 +0.02(+0.44%)
Jul 16, 2012 5.440 5.448 5.336 5.408 8,403,593 -0.03(-0.59%)
Jul 13, 2012 5.208 5.460 5.208 5.440 16,037,896 +0.22(+4.30%)
Jul 12, 2012 5.120 5.280 5.032 5.216 13,979,405 +0.00(+0.00%)
Jul 11, 2012 5.104 5.264 5.088 5.216 10,997,816 +0.09(+1.72%)
Jul 10, 2012 5.152 5.256 5.080 5.128 10,188,704 +0.04(+0.79%)
Jul 09, 2012 5.208 5.248 5.048 5.088 7,412,116 -0.14(-2.76%)
Jul 06, 2012 5.208 5.264 5.148 5.232 8,955,898 -0.01(-0.15%)
Jul 05, 2012 5.320 5.352 5.200 5.240 10,784,299 -0.17(-3.11%)
Jul 03, 2012 5.360 5.480 5.336 5.408 10,480,629 +0.02(+0.45%)
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.