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 (%)
May 31, 2017 8.270 8.339 8.113 8.132 5,726,034 -0.16(-1.90%)
May 30, 2017 8.211 8.417 8.181 8.290 5,567,151 +0.05(+0.60%)
May 26, 2017 8.211 8.299 8.172 8.240 4,804,123 +0.02(+0.24%)
May 25, 2017 8.408 8.408 8.172 8.221 7,012,852 -0.13(-1.53%)
May 24, 2017 8.467 8.476 8.339 8.349 3,847,465 -0.09(-1.05%)
May 23, 2017 8.358 8.457 8.309 8.437 4,282,739 +0.10(+1.18%)
May 22, 2017 8.408 8.496 8.314 8.339 5,646,279 -0.07(-0.82%)
May 19, 2017 8.162 8.496 8.152 8.408 9,936,931 +0.29(+3.64%)
May 18, 2017 8.113 8.211 7.985 8.113 10,820,051 -0.20(-2.37%)
May 17, 2017 8.496 8.496 8.309 8.309 13,638,712 -0.25(-2.87%)
May 16, 2017 8.703 8.703 8.530 8.555 4,781,928 -0.11(-1.25%)
May 15, 2017 8.614 8.742 8.604 8.663 4,098,654 +0.08(+0.92%)
May 12, 2017 8.624 8.644 8.506 8.585 3,630,100 -0.02(-0.23%)
May 11, 2017 8.663 8.741 8.535 8.604 3,901,090 -0.09(-1.02%)
May 10, 2017 8.663 8.781 8.634 8.693 6,203,979 +0.09(+1.03%)
May 09, 2017 8.575 8.644 8.471 8.604 3,977,778 +0.07(+0.81%)
May 08, 2017 8.634 8.673 8.486 8.535 4,294,401 -0.15(-1.70%)
May 05, 2017 8.496 8.683 8.467 8.683 5,889,914 +0.23(+2.67%)
May 04, 2017 8.653 8.712 8.373 8.457 8,875,394 -0.16(-1.83%)
May 03, 2017 8.850 8.919 8.604 8.614 9,040,396 -0.17(-1.93%)
May 02, 2017 8.841 9.001 8.722 8.784 18,818,922 -0.04(-0.43%)
May 01, 2017 8.708 8.935 8.651 8.822 5,544,485 +0.10(+1.19%)
Apr 28, 2017 8.793 8.793 8.651 8.718 7,438,457 -0.01(-0.11%)
Apr 27, 2017 8.708 8.793 8.538 8.727 11,031,908 +0.11(+1.32%)
Apr 26, 2017 8.614 8.680 8.330 8.614 17,934,256 -0.03(-0.33%)
Apr 25, 2017 8.500 8.661 8.396 8.642 7,745,488 +0.15(+1.78%)
Apr 24, 2017 8.481 8.524 8.401 8.491 5,292,449 +0.19(+2.28%)
Apr 21, 2017 8.330 8.358 8.273 8.302 7,310,858 -0.07(-0.79%)
Apr 20, 2017 8.264 8.368 8.179 8.368 10,895,758 +0.19(+2.31%)
Apr 19, 2017 8.415 8.462 8.179 8.179 9,881,117 -0.17(-2.04%)
Apr 18, 2017 8.453 8.519 8.339 8.349 6,530,878 -0.16(-1.89%)
Apr 17, 2017 8.311 8.510 8.311 8.510 6,000,386 +0.22(+2.62%)
Apr 13, 2017 8.500 8.538 8.226 8.292 8,774,982 -0.22(-2.56%)
Apr 12, 2017 8.718 8.736 8.448 8.510 8,895,541 -0.22(-2.49%)
Apr 11, 2017 8.841 8.859 8.557 8.727 6,496,554 -0.05(-0.54%)
Apr 10, 2017 8.897 8.897 8.699 8.774 5,524,472 -0.06(-0.64%)
Apr 07, 2017 8.812 8.916 8.737 8.831 10,840,495 +0.08(+0.86%)
Apr 06, 2017 8.831 8.959 8.729 8.755 9,858,399 -0.04(-0.43%)
Apr 05, 2017 8.916 9.096 8.774 8.793 16,104,037 -0.07(-0.75%)
Apr 04, 2017 8.642 8.919 8.547 8.859 17,128,566 +0.29(+3.42%)
Apr 03, 2017 8.604 8.642 8.472 8.566 5,599,487 -0.01(-0.11%)
Mar 31, 2017 8.368 8.623 8.358 8.576 11,778,007 +0.24(+2.83%)
Mar 30, 2017 8.425 8.533 8.316 8.339 7,616,982 -0.12(-1.45%)
Mar 29, 2017 8.330 8.462 8.236 8.462 8,456,997 +0.17(+2.05%)
Mar 28, 2017 8.396 8.519 8.269 8.292 8,251,492 -0.09(-1.02%)
Mar 27, 2017 8.273 8.425 8.198 8.377 9,591,634 -0.01(-0.11%)
Mar 24, 2017 8.415 8.481 8.245 8.387 11,577,749 +0.03(+0.34%)
Mar 23, 2017 8.292 8.453 8.273 8.358 7,953,078 +0.01(+0.11%)
Mar 22, 2017 8.226 8.415 8.217 8.349 8,127,968 +0.02(+0.23%)
Mar 21, 2017 8.633 8.680 8.311 8.330 12,392,123 -0.26(-3.08%)
Mar 20, 2017 8.670 8.746 8.566 8.595 6,335,397 -0.05(-0.55%)
Mar 17, 2017 8.633 8.661 8.519 8.642 8,885,462 +0.03(+0.33%)
Mar 16, 2017 8.415 8.642 8.349 8.614 12,452,304 +0.22(+2.59%)
Mar 15, 2017 8.207 8.439 8.094 8.396 14,867,912 +0.32(+3.98%)
Mar 14, 2017 8.188 8.198 7.999 8.075 12,639,602 -0.18(-2.18%)
Mar 13, 2017 8.245 8.283 8.094 8.254 6,529,554 +0.11(+1.39%)
Mar 10, 2017 8.264 8.292 8.089 8.141 7,021,413 -0.03(-0.35%)
Mar 09, 2017 8.179 8.188 8.065 8.169 15,338,402 -0.03(-0.35%)
Mar 08, 2017 8.339 8.481 8.198 8.198 8,086,726 -0.20(-2.36%)
Mar 07, 2017 8.529 8.566 8.368 8.396 9,798,730 -0.15(-1.77%)
Mar 06, 2017 8.358 8.566 8.292 8.547 8,976,880 +0.19(+2.26%)
Mar 03, 2017 8.406 8.585 8.339 8.358 10,829,707 +0.19(+2.31%)
Mar 02, 2017 8.623 8.633 8.169 8.169 16,901,782 -0.47(-5.47%)
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.