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 (%)
Dec 31, 2013 9.919 9.944 9.944 9.944 9,568,018 +0.07(+0.68%)
Dec 30, 2013 9.860 9.919 9.801 9.877 5,158,941 -0.01(-0.08%)
Dec 27, 2013 9.885 9.940 9.717 9.885 8,247,680 +0.05(+0.51%)
Dec 26, 2013 9.860 9.969 9.809 9.835 9,005,079 -0.03(-0.34%)
Dec 24, 2013 9.868 9.935 9.793 9.868 16,754,122 +0.05(+0.51%)
Dec 23, 2013 9.902 9.902 9.751 9.818 11,758,223 +0.01(+0.09%)
Dec 20, 2013 9.658 9.902 9.650 9.809 14,244,615 +0.21(+2.19%)
Dec 19, 2013 9.759 9.784 9.515 9.599 14,552,830 -0.19(-1.97%)
Dec 18, 2013 9.524 9.902 9.406 9.793 43,786,888 +0.24(+2.55%)
Dec 17, 2013 9.591 9.608 9.448 9.549 11,681,131 +0.03(+0.35%)
Dec 16, 2013 9.629 9.700 9.515 9.515 19,708,414 -0.09(-0.96%)
Dec 13, 2013 9.675 9.767 9.566 9.608 21,793,068 -0.02(-0.17%)
Dec 12, 2013 9.624 9.683 9.503 9.624 13,501,047 -0.01(-0.09%)
Dec 11, 2013 9.759 9.801 9.574 9.633 22,852,142 -0.13(-1.29%)
Dec 10, 2013 9.708 9.835 9.692 9.759 16,543,465 +0.04(+0.43%)
Dec 09, 2013 9.708 9.885 9.624 9.717 11,708,370 +0.03(+0.35%)
Dec 06, 2013 9.364 9.751 9.330 9.683 20,253,762 +0.44(+4.73%)
Dec 05, 2013 9.271 9.431 9.229 9.246 13,710,939 -0.13(-1.35%)
Dec 04, 2013 9.078 9.397 9.044 9.372 20,918,328 +0.24(+2.58%)
Dec 03, 2013 9.112 9.187 8.973 9.137 11,868,470 -0.05(-0.55%)
Dec 02, 2013 9.171 9.259 9.116 9.187 6,652,639 +0.00(+0.00%)
Nov 29, 2013 9.154 9.301 9.137 9.187 5,601,475 +0.05(+0.55%)
Nov 27, 2013 9.154 9.204 9.011 9.137 10,099,388 -0.02(-0.18%)
Nov 26, 2013 8.960 9.154 8.918 9.154 7,726,438 +0.15(+1.68%)
Nov 25, 2013 9.019 9.036 8.918 9.002 8,586,288 +0.03(+0.37%)
Nov 22, 2013 9.078 9.152 8.902 8.969 19,537,558 -0.14(-1.57%)
Nov 21, 2013 8.935 9.112 8.910 9.112 15,625,443 +0.20(+2.26%)
Nov 20, 2013 9.002 9.057 8.851 8.910 13,135,556 -0.09(-1.03%)
Nov 19, 2013 8.918 9.137 8.918 9.002 13,123,149 +0.11(+1.23%)
Nov 18, 2013 9.221 9.221 8.834 8.893 13,501,812 -0.25(-2.76%)
Nov 15, 2013 9.103 9.229 9.053 9.145 11,307,813 +0.10(+1.12%)
Nov 14, 2013 8.860 9.078 8.792 9.044 15,415,405 +0.20(+2.28%)
Nov 13, 2013 8.599 8.851 8.481 8.843 27,536,854 +0.18(+2.14%)
Nov 12, 2013 8.666 8.725 8.582 8.658 24,114,934 -0.06(-0.68%)
Nov 11, 2013 8.666 8.750 8.612 8.717 11,623,551 +0.02(+0.19%)
Nov 08, 2013 8.439 8.742 8.246 8.700 24,275,286 +0.23(+2.68%)
Nov 07, 2013 8.565 8.691 8.456 8.473 11,985,699 -0.09(-1.08%)
Nov 06, 2013 8.666 8.683 8.544 8.565 10,104,378 -0.02(-0.20%)
Nov 05, 2013 8.885 8.944 8.565 8.582 18,360,610 -0.39(-4.31%)
Nov 04, 2013 8.868 8.994 8.826 8.969 8,362,956 +0.13(+1.52%)
Nov 01, 2013 8.910 9.011 8.675 8.834 16,390,109 -0.06(-0.66%)
Oct 31, 2013 8.893 8.960 8.801 8.893 17,642,884 -0.01(-0.09%)
Oct 30, 2013 9.221 9.280 8.860 8.902 19,443,906 -0.31(-3.38%)
Oct 29, 2013 9.271 9.288 9.154 9.213 10,570,157 -0.03(-0.36%)
Oct 28, 2013 9.389 9.397 9.238 9.246 12,334,130 -0.15(-1.61%)
Oct 25, 2013 9.187 9.414 9.128 9.397 12,584,105 +0.18(+1.91%)
Oct 24, 2013 8.885 9.330 8.851 9.221 40,641,484 +0.33(+3.69%)
Oct 23, 2013 8.969 9.002 8.822 8.893 23,834,412 -0.18(-1.95%)
Oct 22, 2013 8.969 9.120 8.902 9.070 11,701,707 +0.17(+1.89%)
Oct 21, 2013 9.053 9.095 8.826 8.902 14,102,575 -0.13(-1.49%)
Oct 18, 2013 8.918 9.112 8.893 9.036 12,304,499 +0.13(+1.51%)
Oct 17, 2013 8.944 8.952 8.826 8.902 14,437,072 -0.04(-0.47%)
Oct 16, 2013 9.011 9.078 8.876 8.944 17,875,412 +0.03(+0.38%)
Oct 15, 2013 9.070 9.112 8.868 8.910 13,221,027 -0.18(-1.94%)
Oct 14, 2013 9.028 9.112 8.889 9.086 9,988,178 +0.01(+0.09%)
Oct 11, 2013 9.204 9.246 9.036 9.078 13,910,263 -0.08(-0.92%)
Oct 10, 2013 9.128 9.271 9.120 9.162 17,753,742 +0.18(+2.06%)
Oct 09, 2013 9.078 9.103 8.817 8.977 19,124,762 -0.07(-0.74%)
Oct 08, 2013 9.381 9.431 9.028 9.044 18,506,378 -0.31(-3.32%)
Oct 07, 2013 9.456 9.498 9.330 9.355 9,366,422 -0.21(-2.20%)
Oct 04, 2013 9.465 9.582 9.440 9.566 8,414,259 +0.07(+0.71%)
Oct 03, 2013 9.599 9.658 9.381 9.498 13,361,358 -0.10(-1.05%)
Oct 02, 2013 9.574 9.620 9.465 9.599 12,816,846 -0.02(-0.17%)
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.