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, 2016 6.108 6.216 5.957 6.013 7,497,093 -0.12(-2.00%)
May 27, 2016 6.231 6.136 6.136 6.136 8,213,818 -0.08(-1.22%)
May 26, 2016 6.278 6.307 6.165 6.212 8,872,184 -0.03(-0.45%)
May 25, 2016 6.193 6.325 6.184 6.240 8,569,734 +0.09(+1.38%)
May 24, 2016 6.184 6.193 6.061 6.155 8,838,275 +0.06(+0.93%)
May 23, 2016 6.108 6.188 6.032 6.099 7,335,392 -0.02(-0.31%)
May 20, 2016 6.155 6.212 6.070 6.117 5,573,996 +0.05(+0.78%)
May 19, 2016 6.051 6.155 5.957 6.070 9,023,105 -0.09(-1.53%)
May 18, 2016 6.184 6.363 6.099 6.165 10,368,446 -0.14(-2.25%)
May 17, 2016 6.269 6.382 6.184 6.307 10,151,769 +0.03(+0.45%)
May 16, 2016 6.335 6.444 6.259 6.278 9,327,856 +0.05(+0.76%)
May 13, 2016 6.401 6.510 6.231 6.231 7,666,186 -0.24(-3.65%)
May 12, 2016 6.647 6.661 6.420 6.467 8,507,409 -0.03(-0.44%)
May 11, 2016 6.600 6.704 6.477 6.496 4,893,420 -0.09(-1.43%)
May 10, 2016 6.439 6.609 6.415 6.590 11,382,324 +0.22(+3.41%)
May 09, 2016 6.392 6.448 6.108 6.373 11,868,045 -0.09(-1.32%)
May 06, 2016 6.401 6.515 6.288 6.458 10,063,405 +0.00(+0.00%)
May 05, 2016 6.685 6.685 6.420 6.458 12,298,028 -0.12(-1.87%)
May 04, 2016 6.590 6.732 6.430 6.581 16,240,149 -0.11(-1.70%)
May 03, 2016 6.874 6.959 6.619 6.694 13,860,289 -0.33(-4.71%)
May 02, 2016 7.063 7.162 7.006 7.025 8,404,967 -0.02(-0.27%)
Apr 29, 2016 7.120 7.120 6.921 7.044 10,351,269 +0.16(+2.35%)
Apr 28, 2016 6.828 7.028 6.791 6.882 11,021,190 +0.05(+0.66%)
Apr 27, 2016 6.673 6.864 6.637 6.837 11,466,125 +0.06(+0.94%)
Apr 26, 2016 6.755 6.791 6.682 6.773 15,648,677 +0.11(+1.64%)
Apr 25, 2016 6.910 6.910 6.628 6.664 11,886,604 -0.23(-3.30%)
Apr 22, 2016 6.828 6.964 6.828 6.891 11,875,417 +0.05(+0.80%)
Apr 21, 2016 6.982 7.100 6.778 6.837 16,543,171 -0.06(-0.92%)
Apr 20, 2016 6.891 6.955 6.800 6.900 10,389,467 +0.05(+0.66%)
Apr 19, 2016 6.819 6.928 6.737 6.855 7,351,935 +0.10(+1.48%)
Apr 18, 2016 6.619 6.791 6.591 6.755 7,305,202 +0.07(+1.09%)
Apr 15, 2016 6.510 6.719 6.510 6.682 12,726,097 +0.08(+1.24%)
Apr 14, 2016 6.682 6.728 6.591 6.600 7,015,310 -0.05(-0.68%)
Apr 13, 2016 6.637 6.664 6.491 6.646 11,043,794 +0.07(+1.11%)
Apr 12, 2016 6.419 6.582 6.419 6.573 9,826,501 +0.15(+2.41%)
Apr 11, 2016 6.410 6.528 6.388 6.419 7,225,883 +0.08(+1.29%)
Apr 08, 2016 6.364 6.441 6.314 6.337 7,047,052 +0.05(+0.72%)
Apr 07, 2016 6.328 6.446 6.228 6.291 9,837,831 -0.15(-2.40%)
Apr 06, 2016 6.364 6.491 6.309 6.446 9,054,606 +0.03(+0.43%)
Apr 05, 2016 6.391 6.482 6.309 6.419 9,475,476 -0.07(-1.12%)
Apr 04, 2016 6.582 6.610 6.410 6.491 7,087,682 -0.11(-1.65%)
Apr 01, 2016 6.491 6.641 6.423 6.600 7,941,099 -0.02(-0.27%)
Mar 31, 2016 6.600 6.755 6.564 6.619 13,198,499 +0.04(+0.55%)
Mar 30, 2016 6.519 6.637 6.500 6.582 12,025,126 +0.12(+1.83%)
Mar 29, 2016 6.373 6.519 6.269 6.464 12,148,556 +0.05(+0.85%)
Mar 28, 2016 6.364 6.419 6.269 6.410 8,947,914 +0.03(+0.43%)
Mar 24, 2016 6.109 6.382 6.382 6.382 13,760,980 +0.16(+2.63%)
Mar 23, 2016 6.500 6.500 6.119 6.219 14,327,167 -0.34(-5.13%)
Mar 22, 2016 6.446 6.555 6.319 6.555 12,960,307 +0.07(+1.12%)
Mar 21, 2016 6.309 6.546 6.282 6.482 16,724,928 +0.21(+3.33%)
Mar 18, 2016 6.000 6.319 5.964 6.273 23,703,586 +0.36(+6.15%)
Mar 17, 2016 5.737 5.946 5.600 5.909 15,569,515 +0.25(+4.50%)
Mar 16, 2016 5.409 5.655 5.355 5.655 14,627,469 +0.23(+4.19%)
Mar 15, 2016 5.428 5.546 5.346 5.428 11,873,551 -0.15(-2.77%)
Mar 14, 2016 5.491 5.619 5.450 5.582 10,352,883 +0.05(+0.82%)
Mar 11, 2016 5.609 5.719 5.509 5.537 8,842,740 -0.03(-0.49%)
Mar 10, 2016 5.573 5.628 5.423 5.564 10,219,959 +0.04(+0.66%)
Mar 09, 2016 5.546 5.628 5.491 5.528 14,333,562 +0.16(+3.05%)
Mar 08, 2016 5.573 5.591 5.364 5.364 14,991,507 -0.32(-5.60%)
Mar 07, 2016 5.409 5.728 5.373 5.682 15,429,325 +0.27(+5.04%)
Mar 04, 2016 5.409 5.546 5.378 5.409 18,035,300 +0.08(+1.54%)
Mar 03, 2016 5.300 5.382 5.209 5.328 10,669,949 -0.01(-0.17%)
Mar 02, 2016 5.273 5.428 5.255 5.337 12,631,629 +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.