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

7.300 USD -0.150 (-2.01%)
Official Closing Price Updated: 7:13 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 6.460 6.574 6.300 6.360 7,088,625 -0.13(-2.00%)
May 27, 2016 6.590 6.490 6.490 6.490 7,766,300 -0.08(-1.22%)
May 26, 2016 6.640 6.670 6.520 6.570 8,388,796 -0.03(-0.45%)
May 25, 2016 6.550 6.690 6.540 6.600 8,102,824 +0.09(+1.38%)
May 24, 2016 6.540 6.550 6.410 6.510 8,356,734 +0.06(+0.93%)
May 23, 2016 6.460 6.545 6.380 6.450 6,935,734 -0.02(-0.31%)
May 20, 2016 6.510 6.570 6.420 6.470 5,270,305 +0.05(+0.78%)
May 19, 2016 6.400 6.510 6.300 6.420 8,531,494 -0.10(-1.53%)
May 18, 2016 6.540 6.730 6.450 6.520 9,803,536 -0.15(-2.25%)
May 17, 2016 6.630 6.750 6.540 6.670 9,598,664 +0.03(+0.45%)
May 16, 2016 6.700 6.815 6.620 6.640 8,819,641 +0.05(+0.76%)
May 13, 2016 6.770 6.885 6.590 6.590 7,248,505 -0.25(-3.65%)
May 12, 2016 7.030 7.045 6.790 6.840 8,043,895 -0.03(-0.44%)
May 11, 2016 6.980 7.090 6.850 6.870 4,626,809 -0.10(-1.43%)
May 10, 2016 6.810 6.990 6.785 6.970 10,762,174 +0.23(+3.41%)
May 09, 2016 6.760 6.820 6.460 6.740 11,221,431 -0.09(-1.32%)
May 06, 2016 6.770 6.890 6.650 6.830 9,515,115 +0.00(+0.00%)
May 05, 2016 7.070 7.070 6.790 6.830 11,627,987 -0.13(-1.87%)
May 04, 2016 6.970 7.120 6.800 6.960 15,355,327 -0.12(-1.69%)
May 03, 2016 7.270 7.360 7.000 7.080 13,105,131 -0.35(-4.71%)
May 02, 2016 7.470 7.575 7.410 7.430 7,947,034 -0.02(-0.27%)
Apr 29, 2016 7.530 7.530 7.320 7.450 9,787,295 -0.12(-1.59%)
Apr 28, 2016 7.510 7.730 7.470 7.570 10,019,919 +0.05(+0.66%)
Apr 27, 2016 7.340 7.550 7.300 7.520 10,424,432 +0.07(+0.94%)
Apr 26, 2016 7.430 7.470 7.350 7.450 14,227,000 +0.12(+1.64%)
Apr 25, 2016 7.600 7.600 7.290 7.330 10,806,710 -0.25(-3.30%)
Apr 22, 2016 7.510 7.660 7.510 7.580 10,796,540 +0.06(+0.80%)
Apr 21, 2016 7.680 7.810 7.455 7.520 15,040,230 -0.07(-0.92%)
Apr 20, 2016 7.580 7.650 7.480 7.590 9,445,588 +0.05(+0.66%)
Apr 19, 2016 7.500 7.620 7.410 7.540 6,684,015 +0.11(+1.48%)
Apr 18, 2016 7.280 7.470 7.250 7.430 6,641,527 +0.08(+1.09%)
Apr 15, 2016 7.160 7.390 7.160 7.350 11,569,936 +0.09(+1.24%)
Apr 14, 2016 7.350 7.400 7.250 7.260 6,377,972 -0.05(-0.68%)
Apr 13, 2016 7.300 7.330 7.140 7.310 10,040,469 +0.08(+1.11%)
Apr 12, 2016 7.060 7.240 7.060 7.230 8,933,767 +0.17(+2.41%)
Apr 11, 2016 7.050 7.180 7.026 7.060 6,569,414 +0.09(+1.29%)
Apr 08, 2016 7.000 7.085 6.945 6.970 6,406,830 +0.05(+0.72%)
Apr 07, 2016 6.960 7.090 6.850 6.920 8,944,068 -0.17(-2.40%)
Apr 06, 2016 7.000 7.140 6.940 7.090 8,231,998 +0.03(+0.42%)
Apr 05, 2016 7.030 7.130 6.940 7.060 8,614,632 -0.08(-1.12%)
Apr 04, 2016 7.240 7.270 7.050 7.140 6,443,769 -0.12(-1.65%)
Apr 01, 2016 7.140 7.305 7.065 7.260 7,219,653 -0.02(-0.27%)
Mar 31, 2016 7.260 7.430 7.220 7.280 11,999,420 +0.04(+0.55%)
Mar 30, 2016 7.170 7.300 7.150 7.240 10,932,648 +0.13(+1.83%)
Mar 29, 2016 7.010 7.170 6.895 7.110 11,044,864 +0.06(+0.85%)
Mar 28, 2016 7.000 7.060 6.895 7.050 8,134,999 +0.03(+0.43%)
Mar 24, 2016 6.720 7.020 7.020 7.020 12,510,800 +0.18(+2.63%)
Mar 23, 2016 7.150 7.150 6.730 6.840 13,025,549 -0.37(-5.13%)
Mar 22, 2016 7.090 7.210 6.950 7.210 11,782,868 +0.08(+1.12%)
Mar 21, 2016 6.940 7.200 6.910 7.130 15,205,474 +0.23(+3.33%)
Mar 18, 2016 6.600 6.950 6.560 6.900 21,550,123 +0.40(+6.15%)
Mar 17, 2016 6.310 6.540 6.160 6.500 14,155,030 +0.28(+4.50%)
Mar 16, 2016 5.950 6.220 5.890 6.220 13,298,569 +0.25(+4.19%)
Mar 15, 2016 5.970 6.100 5.880 5.970 10,794,843 -0.17(-2.77%)
Mar 14, 2016 6.040 6.180 5.995 6.140 9,412,327 +0.05(+0.82%)
Mar 11, 2016 6.170 6.290 6.060 6.090 8,039,380 -0.03(-0.49%)
Mar 10, 2016 6.130 6.190 5.965 6.120 9,291,479 +0.04(+0.66%)
Mar 09, 2016 6.100 6.190 6.040 6.080 13,031,363 +0.18(+3.05%)
Mar 08, 2016 6.130 6.150 5.900 5.900 13,629,534 -0.35(-5.60%)
Mar 07, 2016 5.950 6.300 5.910 6.250 14,027,576 +0.30(+5.04%)
Mar 04, 2016 5.950 6.100 5.915 5.950 16,396,800 +0.09(+1.54%)
Mar 03, 2016 5.830 5.920 5.730 5.860 9,700,588 -0.01(-0.17%)
Mar 02, 2016 5.800 5.970 5.780 5.870 11,484,050 +0.02(+0.34%)
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.