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

7.140 USD +0.020 (+0.28%)
Official Closing Price Updated: 7:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 8.410 8.480 8.250 8.270 5,630,622 -0.16(-1.90%)
May 30, 2017 8.350 8.560 8.320 8.430 5,474,386 +0.05(+0.60%)
May 26, 2017 8.350 8.440 8.310 8.380 4,724,073 +0.02(+0.24%)
May 25, 2017 8.550 8.550 8.310 8.360 6,895,998 -0.13(-1.53%)
May 24, 2017 8.610 8.620 8.480 8.490 3,783,355 -0.09(-1.05%)
May 23, 2017 8.500 8.600 8.450 8.580 4,211,376 +0.10(+1.18%)
May 22, 2017 8.550 8.640 8.455 8.480 5,552,196 -0.07(-0.82%)
May 19, 2017 8.300 8.640 8.290 8.550 9,771,353 +0.30(+3.64%)
May 18, 2017 8.250 8.350 8.120 8.250 10,639,758 -0.20(-2.37%)
May 17, 2017 8.640 8.640 8.450 8.450 13,411,452 -0.25(-2.87%)
May 16, 2017 8.850 8.850 8.675 8.700 4,702,247 -0.11(-1.25%)
May 15, 2017 8.760 8.890 8.750 8.810 4,030,359 +0.08(+0.92%)
May 12, 2017 8.770 8.790 8.650 8.730 3,569,612 -0.02(-0.23%)
May 11, 2017 8.810 8.889 8.680 8.750 3,836,087 -0.09(-1.02%)
May 10, 2017 8.810 8.930 8.780 8.840 6,100,603 +0.09(+1.03%)
May 09, 2017 8.720 8.790 8.615 8.750 3,911,497 +0.07(+0.81%)
May 08, 2017 8.780 8.820 8.630 8.680 4,222,844 -0.15(-1.70%)
May 05, 2017 8.640 8.830 8.610 8.830 5,791,771 +0.23(+2.67%)
May 04, 2017 8.800 8.860 8.515 8.600 8,727,504 -0.16(-1.83%)
May 03, 2017 9.000 9.070 8.750 8.760 8,889,757 -0.53(-5.71%)
May 02, 2017 9.350 9.520 9.225 9.290 17,793,599 -0.04(-0.43%)
May 01, 2017 9.210 9.450 9.150 9.330 5,242,402 +0.11(+1.19%)
Apr 28, 2017 9.300 9.300 9.150 9.220 7,033,183 -0.01(-0.11%)
Apr 27, 2017 9.210 9.300 9.030 9.230 10,430,850 +0.12(+1.32%)
Apr 26, 2017 9.110 9.180 8.810 9.110 16,957,134 -0.03(-0.33%)
Apr 25, 2017 8.990 9.160 8.880 9.140 7,323,486 +0.16(+1.78%)
Apr 24, 2017 8.970 9.015 8.885 8.980 5,004,098 +0.20(+2.28%)
Apr 21, 2017 8.810 8.840 8.750 8.780 6,912,536 -0.07(-0.79%)
Apr 20, 2017 8.740 8.850 8.650 8.850 10,302,118 +0.20(+2.31%)
Apr 19, 2017 8.900 8.950 8.650 8.650 9,342,758 -0.18(-2.04%)
Apr 18, 2017 8.940 9.010 8.820 8.830 6,175,053 -0.17(-1.89%)
Apr 17, 2017 8.790 9.000 8.790 9.000 5,673,464 +0.23(+2.62%)
Apr 13, 2017 8.990 9.030 8.700 8.770 8,296,889 -0.23(-2.56%)
Apr 12, 2017 9.220 9.240 8.935 9.000 8,410,880 -0.23(-2.49%)
Apr 11, 2017 9.350 9.370 9.050 9.230 6,142,599 -0.05(-0.54%)
Apr 10, 2017 9.410 9.410 9.200 9.280 5,223,479 -0.06(-0.64%)
Apr 07, 2017 9.320 9.430 9.240 9.340 10,249,866 +0.08(+0.86%)
Apr 06, 2017 9.340 9.475 9.232 9.260 9,321,278 -0.04(-0.43%)
Apr 05, 2017 9.430 9.620 9.280 9.300 15,226,631 -0.07(-0.75%)
Apr 04, 2017 9.140 9.433 9.040 9.370 16,195,340 +0.31(+3.42%)
Apr 03, 2017 9.100 9.140 8.960 9.060 5,294,407 -0.01(-0.11%)
Mar 31, 2017 8.850 9.120 8.840 9.070 11,136,299 +0.25(+2.83%)
Mar 30, 2017 8.910 9.025 8.795 8.820 7,201,982 -0.13(-1.45%)
Mar 29, 2017 8.810 8.950 8.710 8.950 7,996,229 +0.18(+2.05%)
Mar 28, 2017 8.880 9.010 8.745 8.770 7,801,921 -0.09(-1.02%)
Mar 27, 2017 8.750 8.910 8.670 8.860 9,069,047 -0.01(-0.11%)
Mar 24, 2017 8.900 8.970 8.720 8.870 10,946,952 +0.03(+0.34%)
Mar 23, 2017 8.770 8.940 8.750 8.840 7,519,766 +0.01(+0.11%)
Mar 22, 2017 8.700 8.900 8.690 8.830 7,685,127 +0.02(+0.23%)
Mar 21, 2017 9.130 9.180 8.790 8.810 11,716,956 -0.28(-3.08%)
Mar 20, 2017 9.170 9.250 9.060 9.090 5,990,222 -0.05(-0.55%)
Mar 17, 2017 9.130 9.160 9.010 9.140 8,401,350 +0.03(+0.33%)
Mar 16, 2017 8.900 9.140 8.830 9.110 11,773,858 +0.23(+2.59%)
Mar 15, 2017 8.680 8.925 8.560 8.880 14,057,855 +0.34(+3.98%)
Mar 14, 2017 8.660 8.670 8.460 8.540 11,950,951 -0.19(-2.18%)
Mar 13, 2017 8.720 8.760 8.560 8.730 6,173,801 +0.12(+1.39%)
Mar 10, 2017 8.740 8.770 8.555 8.610 6,638,861 -0.03(-0.35%)
Mar 09, 2017 8.650 8.660 8.530 8.640 14,502,711 -0.03(-0.35%)
Mar 08, 2017 8.820 8.970 8.670 8.670 7,646,132 -0.21(-2.36%)
Mar 07, 2017 9.020 9.060 8.850 8.880 9,264,860 -0.16(-1.77%)
Mar 06, 2017 8.840 9.060 8.770 9.040 8,487,787 +0.20(+2.26%)
Mar 03, 2017 8.890 9.080 8.820 8.840 10,239,666 +0.20(+2.31%)
Mar 02, 2017 9.120 9.130 8.640 8.640 15,980,913 -0.50(-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.