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

7.300 USD -0.150 (-2.01%)
Official Closing Price Updated: 4:46 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 7.940 8.010 7.775 7.810 14,972,163 -0.03(-0.38%)
Nov 29, 2016 7.850 7.990 7.830 7.840 6,675,651 -0.02(-0.25%)
Nov 28, 2016 8.080 8.150 7.850 7.860 28,311,854 -0.21(-2.60%)
Nov 25, 2016 7.900 8.070 7.880 8.070 5,046,643 +0.19(+2.41%)
Nov 23, 2016 7.880 7.880 7.880 0 +0.05(+0.64%)
Nov 22, 2016 8.060 8.060 7.730 7.830 8,382,338 -0.06(-0.76%)
Nov 21, 2016 7.800 8.060 7.800 7.890 11,231,232 +0.18(+2.33%)
Nov 18, 2016 8.020 8.110 7.700 7.710 16,325,541 -0.31(-3.87%)
Nov 17, 2016 7.680 8.030 7.680 8.020 24,169,623 +0.31(+4.02%)
Nov 16, 2016 7.580 7.770 7.500 7.710 18,112,502 +0.04(+0.52%)
Nov 15, 2016 7.620 7.820 7.610 7.670 17,981,269 +0.18(+2.40%)
Nov 14, 2016 7.540 7.750 7.340 7.490 23,229,141 +0.06(+0.81%)
Nov 11, 2016 7.550 7.550 7.190 7.430 30,481,935 -0.10(-1.33%)
Nov 10, 2016 8.250 8.335 7.500 7.530 39,996,590 -0.81(-9.71%)
Nov 09, 2016 8.130 8.380 7.800 8.340 50,041,631 -0.64(-7.13%)
Nov 08, 2016 9.010 9.350 8.980 8.980 23,156,038 -0.01(-0.11%)
Nov 07, 2016 8.770 9.020 8.720 8.990 17,356,118 +0.66(+7.92%)
Nov 04, 2016 8.440 8.760 8.295 8.330 18,822,407 -0.18(-2.12%)
Nov 03, 2016 8.420 8.660 8.370 8.510 16,667,799 +0.10(+1.19%)
Nov 02, 2016 8.270 8.505 8.260 8.410 15,461,812 +0.03(+0.36%)
Nov 01, 2016 8.720 8.750 8.280 8.380 20,039,380 -0.30(-3.46%)
Oct 31, 2016 8.720 8.780 8.620 8.680 10,491,158 -0.02(-0.23%)
Oct 28, 2016 8.980 9.075 8.580 8.700 16,868,214 -0.26(-2.90%)
Oct 27, 2016 9.110 9.170 8.720 8.960 13,471,066 -0.07(-0.78%)
Oct 26, 2016 9.020 9.080 8.980 9.030 12,869,355 -0.09(-0.99%)
Oct 25, 2016 9.220 9.220 9.090 9.120 9,833,890 -0.03(-0.33%)
Oct 24, 2016 9.250 9.250 9.040 9.150 8,994,953 +0.01(+0.11%)
Oct 21, 2016 8.950 9.270 8.940 9.140 14,105,176 +0.13(+1.44%)
Oct 20, 2016 8.800 9.010 8.760 9.010 12,637,813 +0.13(+1.46%)
Oct 19, 2016 8.800 8.970 8.690 8.880 12,547,565 +0.15(+1.72%)
Oct 18, 2016 8.630 8.820 8.610 8.730 9,918,001 +0.21(+2.46%)
Oct 17, 2016 8.410 8.555 8.390 8.520 5,437,634 +0.16(+1.91%)
Oct 14, 2016 8.550 8.595 8.340 8.360 7,594,235 -0.13(-1.53%)
Oct 13, 2016 8.170 8.500 8.110 8.490 14,758,704 +0.16(+1.92%)
Oct 12, 2016 8.280 8.400 8.180 8.330 8,205,404 -0.06(-0.72%)
Oct 11, 2016 8.450 8.580 8.390 8.390 15,169,547 -0.12(-1.41%)
Oct 10, 2016 8.380 8.530 8.250 8.510 11,880,957 +0.38(+4.67%)
Oct 07, 2016 8.190 8.200 7.970 8.130 9,130,544 -0.04(-0.49%)
Oct 06, 2016 8.010 8.200 7.990 8.170 5,839,985 +0.07(+0.86%)
Oct 05, 2016 7.980 8.150 7.930 8.100 4,865,259 +0.20(+2.53%)
Oct 04, 2016 7.970 7.980 7.840 7.900 10,307,270 -0.03(-0.38%)
Oct 03, 2016 7.840 8.040 7.830 7.930 7,684,384 -0.01(-0.13%)
Sep 30, 2016 8.230 8.310 7.910 7.940 14,598,842 -0.25(-3.05%)
Sep 29, 2016 8.090 8.330 8.020 8.190 18,872,187 +0.09(+1.11%)
Sep 28, 2016 7.950 8.100 7.780 8.100 16,315,017 +0.16(+2.02%)
Sep 27, 2016 7.630 7.960 7.590 7.940 10,671,892 +0.39(+5.17%)
Sep 26, 2016 7.730 7.745 7.550 7.550 10,192,765 -0.18(-2.33%)
Sep 23, 2016 7.710 7.840 7.640 7.730 7,114,543 -0.07(-0.90%)
Sep 22, 2016 7.610 7.850 7.570 7.800 14,794,748 +0.29(+3.86%)
Sep 21, 2016 7.480 7.510 7.270 7.510 8,290,225 +0.14(+1.90%)
Sep 20, 2016 7.410 7.430 7.300 7.370 6,003,606 +0.00(+0.00%)
Sep 19, 2016 7.440 7.520 7.315 7.370 7,764,465 +0.08(+1.10%)
Sep 16, 2016 7.460 7.480 7.260 7.290 8,922,141 -0.26(-3.44%)
Sep 15, 2016 7.550 7.620 7.460 7.550 7,702,474 -0.01(-0.13%)
Sep 14, 2016 7.660 7.690 7.490 7.560 11,237,193 -0.13(-1.69%)
Sep 13, 2016 7.840 7.855 7.630 7.690 13,092,422 -0.34(-4.23%)
Sep 12, 2016 7.750 8.070 7.660 8.030 16,974,902 +0.23(+2.95%)
Sep 09, 2016 8.200 8.200 7.640 7.800 19,850,944 -0.46(-5.57%)
Sep 08, 2016 8.410 8.423 8.220 8.260 8,404,818 -0.10(-1.20%)
Sep 07, 2016 8.460 8.595 8.260 8.360 11,171,497 -0.17(-1.99%)
Sep 06, 2016 8.570 8.610 8.480 8.530 9,728,865 +0.05(+0.59%)
Sep 02, 2016 8.440 8.480 8.480 8.480 8,538,100 +0.20(+2.42%)
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.