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

6.170 +0.040 (+0.65%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 9.110 9.128 8.710 8.746 19,958,596 -0.40(-4.37%)
Apr 29, 2015 9.101 9.178 9.078 9.146 12,428,500 +0.03(+0.30%)
Apr 28, 2015 9.192 9.273 9.091 9.119 9,817,478 -0.03(-0.37%)
Apr 27, 2015 9.109 9.371 9.109 9.153 16,572,043 +0.08(+0.87%)
Apr 24, 2015 8.917 9.109 8.864 9.074 20,281,682 +0.21(+2.37%)
Apr 23, 2015 8.855 8.987 8.733 8.864 20,334,448 +0.10(+1.20%)
Apr 22, 2015 8.584 8.803 8.541 8.759 16,702,521 +0.19(+2.25%)
Apr 21, 2015 8.497 8.759 8.497 8.567 11,927,627 +0.06(+0.72%)
Apr 20, 2015 8.646 8.663 8.453 8.506 12,587,672 -0.13(-1.52%)
Apr 17, 2015 8.707 8.716 8.550 8.637 12,641,850 -0.18(-2.08%)
Apr 16, 2015 8.733 8.838 8.681 8.821 15,494,231 +0.02(+0.20%)
Apr 15, 2015 8.593 8.855 8.523 8.803 23,362,466 +0.24(+2.76%)
Apr 14, 2015 8.532 8.584 8.501 8.567 11,004,258 +0.11(+1.34%)
Apr 13, 2015 8.523 8.628 8.445 8.453 9,658,532 -0.08(-0.92%)
Apr 10, 2015 8.550 8.611 8.519 8.532 9,771,328 -0.06(-0.71%)
Apr 09, 2015 8.663 8.689 8.506 8.593 21,331,290 -0.06(-0.71%)
Apr 08, 2015 8.890 8.925 8.619 8.654 15,160,973 -0.23(-2.56%)
Apr 07, 2015 8.812 8.995 8.729 8.882 11,787,735 +0.03(+0.30%)
Apr 06, 2015 8.523 8.882 8.506 8.855 20,171,238 +0.35(+4.11%)
Apr 02, 2015 8.235 8.506 8.506 8.506 10,058,076 +0.25(+3.07%)
Apr 01, 2015 8.305 8.357 8.222 8.252 6,435,551 -0.03(-0.32%)
Mar 31, 2015 8.252 8.392 8.217 8.279 11,020,312 -0.03(-0.32%)
Mar 30, 2015 8.305 8.410 8.230 8.305 11,807,751 +0.03(+0.32%)
Mar 27, 2015 8.270 8.375 8.213 8.279 8,313,916 +0.03(+0.32%)
Mar 26, 2015 8.453 8.510 8.244 8.252 21,300,708 -0.24(-2.88%)
Mar 25, 2015 8.593 8.724 8.410 8.497 14,552,907 -0.06(-0.71%)
Mar 24, 2015 8.488 8.624 8.427 8.558 12,028,825 +0.09(+1.03%)
Mar 23, 2015 8.357 8.471 8.244 8.471 13,058,672 +0.18(+2.22%)
Mar 20, 2015 8.191 8.383 8.165 8.287 14,767,294 +0.18(+2.27%)
Mar 19, 2015 8.305 8.383 8.025 8.104 16,626,504 -0.29(-3.44%)
Mar 18, 2015 8.279 8.480 8.095 8.392 17,291,032 +0.00(+0.00%)
Mar 17, 2015 8.366 8.484 8.348 8.392 14,269,412 +0.05(+0.63%)
Mar 16, 2015 8.471 8.480 8.209 8.340 7,824,722 -0.13(-1.55%)
Mar 13, 2015 8.436 8.532 8.331 8.471 12,923,367 -0.01(-0.10%)
Mar 12, 2015 8.235 8.488 8.209 8.480 11,768,439 +0.31(+3.85%)
Mar 11, 2015 8.025 8.200 7.920 8.165 12,540,546 +0.14(+1.74%)
Mar 10, 2015 8.112 8.112 7.933 8.025 12,976,443 -0.11(-1.40%)
Mar 09, 2015 8.174 8.195 8.099 8.139 11,150,737 +0.04(+0.54%)
Mar 06, 2015 8.567 8.593 8.077 8.095 17,620,660 -0.54(-6.28%)
Mar 05, 2015 8.523 8.654 8.523 8.637 11,849,902 +0.08(+0.92%)
Mar 04, 2015 8.689 8.724 8.523 8.558 11,780,408 -0.17(-1.90%)
Mar 03, 2015 8.882 8.882 8.694 8.724 13,521,842 -0.16(-1.77%)
Mar 02, 2015 8.716 8.904 8.716 8.882 9,875,988 +0.01(+0.10%)
Feb 27, 2015 8.995 9.013 8.794 8.873 14,426,710 -0.10(-1.17%)
Feb 26, 2015 8.934 9.131 8.873 8.978 10,584,353 +0.04(+0.49%)
Feb 25, 2015 8.987 9.065 8.838 8.934 14,881,614 -0.10(-1.06%)
Feb 24, 2015 8.759 9.074 8.742 9.030 19,780,102 +0.24(+2.68%)
Feb 23, 2015 8.663 8.807 8.584 8.794 10,624,619 +0.09(+1.00%)
Feb 20, 2015 8.550 8.716 8.488 8.707 8,478,457 +0.11(+1.32%)
Feb 19, 2015 8.558 8.720 8.506 8.593 7,478,421 -0.02(-0.20%)
Feb 18, 2015 8.689 8.816 8.532 8.611 11,640,312 -0.12(-1.40%)
Feb 17, 2015 8.576 8.751 8.488 8.733 7,397,389 +0.13(+1.52%)
Feb 13, 2015 8.707 8.602 8.602 8.602 9,982,233 -0.10(-1.20%)
Feb 12, 2015 8.418 8.759 8.410 8.707 20,259,258 +0.38(+4.62%)
Feb 11, 2015 8.506 8.681 8.261 8.322 21,254,444 -0.18(-2.16%)
Feb 10, 2015 8.847 8.978 8.480 8.506 22,490,748 -0.30(-3.38%)
Feb 09, 2015 8.646 8.925 8.637 8.803 33,190,144 +0.15(+1.72%)
Feb 06, 2015 8.751 8.925 8.593 8.654 24,077,868 -0.07(-0.80%)
Feb 05, 2015 7.990 8.777 7.868 8.724 57,298,832 +1.04(+13.54%)
Feb 04, 2015 8.191 8.200 7.623 7.684 22,205,942 -0.54(-6.59%)
Feb 03, 2015 8.008 8.226 7.955 8.226 33,789,360 +0.32(+4.09%)
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.