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 (%)
Oct 31, 2016 8.245 8.302 8.150 8.207 11,095,691 -0.02(-0.23%)
Oct 28, 2016 8.491 8.581 8.113 8.226 17,840,212 -0.25(-2.90%)
Oct 27, 2016 8.614 8.670 8.245 8.472 14,247,311 -0.07(-0.78%)
Oct 26, 2016 8.529 8.585 8.491 8.538 13,610,927 -0.09(-0.99%)
Oct 25, 2016 8.718 8.718 8.595 8.623 10,400,549 -0.03(-0.33%)
Oct 24, 2016 8.746 8.746 8.547 8.651 9,513,270 +0.01(+0.11%)
Oct 21, 2016 8.462 8.765 8.453 8.642 14,917,960 +0.12(+1.44%)
Oct 20, 2016 8.321 8.519 8.283 8.519 13,366,043 +0.12(+1.46%)
Oct 19, 2016 8.321 8.481 8.217 8.396 13,270,595 +0.14(+1.72%)
Oct 18, 2016 8.160 8.339 8.141 8.254 10,489,507 +0.20(+2.46%)
Oct 17, 2016 7.952 8.089 7.933 8.056 5,750,967 +0.15(+1.91%)
Oct 14, 2016 8.084 8.127 7.886 7.905 8,031,838 -0.12(-1.53%)
Oct 13, 2016 7.725 8.037 7.668 8.027 15,609,146 +0.15(+1.92%)
Oct 12, 2016 7.829 7.942 7.734 7.876 8,678,225 -0.06(-0.72%)
Oct 11, 2016 7.990 8.113 7.933 7.933 16,043,663 -0.11(-1.41%)
Oct 10, 2016 7.923 8.065 7.801 8.046 12,565,575 +0.36(+4.67%)
Oct 07, 2016 7.744 7.753 7.536 7.687 9,656,674 -0.04(-0.49%)
Oct 06, 2016 7.574 7.753 7.555 7.725 6,176,503 +0.07(+0.86%)
Oct 05, 2016 7.545 7.706 7.498 7.659 5,145,610 +0.19(+2.53%)
Oct 04, 2016 7.536 7.545 7.413 7.470 10,901,207 -0.03(-0.38%)
Oct 03, 2016 7.413 7.602 7.403 7.498 8,127,182 -0.01(-0.13%)
Sep 30, 2016 7.782 7.857 7.479 7.507 15,440,073 -0.24(-3.05%)
Sep 29, 2016 7.649 7.876 7.583 7.744 19,959,662 +0.09(+1.11%)
Sep 28, 2016 7.517 7.659 7.356 7.659 17,255,138 +0.15(+2.02%)
Sep 27, 2016 7.214 7.526 7.176 7.507 11,286,840 +0.37(+5.17%)
Sep 26, 2016 7.309 7.323 7.139 7.139 10,780,104 -0.17(-2.33%)
Sep 23, 2016 7.290 7.413 7.224 7.309 7,524,505 -0.07(-0.90%)
Sep 22, 2016 7.195 7.422 7.158 7.375 15,647,267 +0.27(+3.86%)
Sep 21, 2016 7.072 7.101 6.874 7.101 8,767,934 +0.13(+1.90%)
Sep 20, 2016 7.006 7.025 6.902 6.968 6,349,552 +0.00(+0.00%)
Sep 19, 2016 7.035 7.110 6.916 6.968 8,211,877 +0.08(+1.10%)
Sep 16, 2016 7.054 7.072 6.864 6.893 9,436,262 -0.25(-3.44%)
Sep 15, 2016 7.139 7.205 7.054 7.139 8,146,314 -0.01(-0.13%)
Sep 14, 2016 7.243 7.271 7.082 7.148 11,884,715 -0.12(-1.69%)
Sep 13, 2016 7.413 7.427 7.214 7.271 13,846,848 -0.32(-4.23%)
Sep 12, 2016 7.328 7.630 7.243 7.593 17,953,048 +0.22(+2.95%)
Sep 09, 2016 7.753 7.753 7.224 7.375 20,994,818 -0.43(-5.57%)
Sep 08, 2016 7.952 7.964 7.772 7.810 8,889,130 -0.09(-1.20%)
Sep 07, 2016 7.999 8.127 7.810 7.905 11,815,233 -0.16(-1.99%)
Sep 06, 2016 8.103 8.141 8.018 8.065 10,289,472 +0.05(+0.59%)
Sep 02, 2016 7.980 8.018 8.018 8.018 9,030,092 +0.19(+2.42%)
Sep 01, 2016 7.857 7.975 7.810 7.829 9,399,523 -0.01(-0.12%)
Aug 31, 2016 7.801 7.886 7.659 7.838 12,736,770 -0.02(-0.24%)
Aug 30, 2016 7.942 7.985 7.744 7.857 13,441,470 -0.09(-1.19%)
Aug 29, 2016 8.065 8.065 7.867 7.952 10,125,892 +0.06(+0.72%)
Aug 26, 2016 7.782 8.009 7.621 7.895 29,121,280 +0.21(+2.71%)
Aug 25, 2016 7.905 7.961 7.621 7.687 14,485,210 -0.19(-2.40%)
Aug 24, 2016 7.971 7.980 7.819 7.876 9,339,574 -0.11(-1.42%)
Aug 23, 2016 8.198 8.283 7.942 7.990 16,222,333 -0.16(-1.97%)
Aug 22, 2016 8.103 8.179 8.056 8.150 9,455,908 -0.03(-0.35%)
Aug 19, 2016 8.094 8.226 7.999 8.179 14,200,747 -0.04(-0.46%)
Aug 18, 2016 8.339 8.339 8.169 8.217 12,091,879 -0.05(-0.57%)
Aug 17, 2016 8.273 8.292 8.079 8.264 14,437,167 -0.07(-0.79%)
Aug 16, 2016 8.415 8.472 8.231 8.330 14,410,617 -0.08(-0.90%)
Aug 15, 2016 8.358 8.595 8.311 8.406 22,686,524 +0.15(+1.83%)
Aug 12, 2016 8.198 8.330 8.160 8.254 20,164,380 +0.04(+0.46%)
Aug 11, 2016 7.914 8.245 7.914 8.217 26,372,674 +0.25(+3.08%)
Aug 10, 2016 7.763 8.027 7.687 7.971 24,450,012 +0.25(+3.18%)
Aug 09, 2016 7.526 7.734 7.479 7.725 16,941,230 +0.27(+3.68%)
Aug 08, 2016 7.432 7.602 7.351 7.451 10,317,308 +0.02(+0.25%)
Aug 05, 2016 7.214 7.470 7.148 7.432 16,320,991 +0.28(+3.97%)
Aug 04, 2016 7.082 7.280 7.082 7.148 9,809,011 +0.01(+0.13%)
Aug 03, 2016 6.931 7.139 6.902 7.139 11,846,036 +0.19(+2.72%)
Aug 02, 2016 7.158 7.195 6.846 6.950 10,817,660 -0.24(-3.29%)
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.