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 (%)
Feb 28, 2013 8.705 8.769 8.656 8.680 16,410,716 +0.07(+0.85%)
Feb 27, 2013 8.260 8.632 8.236 8.608 16,271,131 +0.35(+4.21%)
Feb 26, 2013 8.163 8.284 8.082 8.260 23,940,594 +0.10(+1.19%)
Feb 25, 2013 8.365 8.519 8.147 8.163 16,354,985 -0.22(-2.60%)
Feb 22, 2013 8.357 8.503 8.256 8.381 13,380,937 +0.09(+1.07%)
Feb 21, 2013 8.454 8.469 7.945 8.292 44,013,220 -0.19(-2.19%)
Feb 20, 2013 8.810 8.931 8.446 8.478 29,494,906 -0.38(-4.29%)
Feb 19, 2013 8.818 8.858 8.769 8.858 19,154,840 +0.04(+0.46%)
Feb 15, 2013 8.850 8.903 8.753 8.818 22,357,398 -0.03(-0.37%)
Feb 14, 2013 8.632 8.923 8.616 8.850 36,421,768 +0.23(+2.62%)
Feb 13, 2013 8.527 8.680 8.503 8.624 19,296,796 +0.12(+1.43%)
Feb 12, 2013 8.357 8.527 8.333 8.503 10,152,592 +0.19(+2.24%)
Feb 11, 2013 8.406 8.422 8.284 8.317 10,706,842 -0.08(-0.96%)
Feb 08, 2013 8.389 8.769 8.325 8.398 12,463,789 +0.02(+0.19%)
Feb 07, 2013 8.632 8.697 8.341 8.381 32,682,838 -0.38(-4.34%)
Feb 06, 2013 8.656 8.794 8.648 8.761 23,009,346 +0.12(+1.40%)
Feb 04, 2013 8.802 8.810 8.616 8.640 20,196,950 -0.22(-2.46%)
Feb 01, 2013 8.858 8.955 8.802 8.858 24,916,668 +0.09(+1.01%)
Jan 31, 2013 8.761 8.834 8.697 8.769 24,436,680 +0.01(+0.09%)
Jan 30, 2013 9.012 9.052 8.761 8.761 20,317,656 -0.22(-2.43%)
Jan 29, 2013 8.640 9.044 8.624 8.979 24,096,414 +0.36(+4.12%)
Jan 28, 2013 8.648 8.672 8.535 8.624 14,038,055 -0.02(-0.28%)
Jan 25, 2013 8.721 8.737 8.608 8.648 13,653,491 -0.07(-0.83%)
Jan 24, 2013 8.486 8.785 8.486 8.721 15,825,560 +0.20(+2.37%)
Jan 23, 2013 8.365 8.551 8.341 8.519 15,810,476 +0.13(+1.54%)
Jan 22, 2013 8.389 8.450 8.333 8.389 31,334,524 +0.04(+0.48%)
Jan 18, 2013 8.341 8.410 8.255 8.349 15,433,617 +0.01(+0.10%)
Jan 17, 2013 8.406 8.486 8.284 8.341 26,370,458 -0.04(-0.48%)
Jan 16, 2013 8.292 8.398 8.276 8.381 11,315,483 +0.06(+0.78%)
Jan 15, 2013 8.398 8.422 8.252 8.317 9,418,917 -0.08(-0.96%)
Jan 14, 2013 8.495 8.527 8.341 8.398 15,755,578 -0.08(-0.95%)
Jan 11, 2013 8.503 8.551 8.458 8.478 22,391,062 -0.03(-0.38%)
Jan 10, 2013 8.559 8.680 8.511 8.511 27,488,770 -0.02(-0.19%)
Jan 09, 2013 8.454 8.535 8.373 8.527 14,918,063 +0.10(+1.15%)
Jan 08, 2013 8.438 8.470 8.301 8.430 7,634,646 -0.01(-0.10%)
Jan 07, 2013 8.341 8.446 8.284 8.438 6,262,570 +0.07(+0.87%)
Jan 04, 2013 8.349 8.466 8.309 8.365 10,851,073 +0.03(+0.39%)
Jan 03, 2013 8.317 8.535 8.268 8.333 17,960,342 -0.02(-0.29%)
Jan 02, 2013 8.333 8.446 7.977 8.357 17,495,992 +0.38(+4.76%)
Dec 31, 2012 7.743 7.985 7.719 7.977 6,512,837 +0.15(+1.96%)
Dec 28, 2012 7.678 7.888 7.565 7.824 6,514,765 -0.04(-0.51%)
Dec 27, 2012 7.799 7.888 7.727 7.864 10,959,727 +0.06(+0.83%)
Dec 26, 2012 7.856 7.904 7.799 7.799 5,352,337 -0.06(-0.72%)
Dec 24, 2012 7.896 7.921 7.824 7.856 2,143,993 -0.03(-0.41%)
Dec 21, 2012 8.010 8.010 7.799 7.888 17,272,742 -0.17(-2.11%)
Dec 20, 2012 8.058 8.195 8.026 8.058 14,447,157 -0.02(-0.30%)
Dec 19, 2012 7.856 8.107 7.841 8.082 17,114,838 +0.21(+2.67%)
Dec 18, 2012 7.783 7.977 7.783 7.872 17,415,160 +0.06(+0.83%)
Dec 17, 2012 7.444 7.816 7.444 7.808 22,442,306 +0.38(+5.11%)
Dec 14, 2012 7.266 7.452 7.258 7.428 20,709,562 +0.12(+1.66%)
Dec 13, 2012 7.290 7.355 7.290 7.306 13,284,112 +0.00(+0.00%)
Dec 12, 2012 7.331 7.371 7.266 7.306 16,179,844 +0.01(+0.11%)
Dec 11, 2012 7.379 7.387 7.290 7.298 21,228,024 +0.02(+0.33%)
Dec 10, 2012 7.314 7.331 7.246 7.274 13,364,338 -0.03(-0.44%)
Dec 07, 2012 7.323 7.331 7.242 7.306 12,647,620 +0.01(+0.11%)
Dec 06, 2012 7.177 7.314 7.153 7.298 11,308,446 +0.09(+1.23%)
Dec 05, 2012 7.250 7.282 7.177 7.209 11,593,900 -0.01(-0.11%)
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.