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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 7.403 7.403 7.258 7.306 12,729,789 +0.02(+0.22%)
Oct 26, 2012 7.420 7.290 7.290 7.290 17,989,774 -0.17(-2.28%)
Oct 25, 2012 7.517 7.581 7.266 7.460 14,020,748 +0.02(+0.22%)
Oct 24, 2012 7.306 7.468 7.234 7.444 26,116,172 +0.13(+1.77%)
Oct 23, 2012 7.218 7.363 7.137 7.314 18,752,556 +0.06(+0.89%)
Oct 19, 2012 7.444 7.476 7.193 7.250 41,675,996 -0.20(-2.71%)
Oct 18, 2012 7.428 7.541 7.258 7.452 47,881,960 +0.08(+1.10%)
Oct 17, 2012 7.517 7.630 7.323 7.371 25,536,400 -0.07(-0.98%)
Oct 16, 2012 7.226 7.468 7.161 7.444 17,810,738 +0.33(+4.66%)
Oct 15, 2012 7.218 7.290 7.096 7.112 13,888,220 -0.02(-0.34%)
Oct 12, 2012 7.209 7.266 7.032 7.137 11,293,236 -0.02(-0.34%)
Oct 11, 2012 7.121 7.226 7.072 7.161 7,766,445 +0.18(+2.55%)
Oct 10, 2012 7.096 7.161 6.959 6.983 12,298,062 -0.10(-1.37%)
Oct 09, 2012 7.622 7.622 7.040 7.080 15,978,612 -0.18(-2.45%)
Oct 08, 2012 7.274 7.339 7.218 7.258 13,002,015 -0.11(-1.54%)
Oct 05, 2012 7.274 7.662 7.266 7.371 33,939,544 +0.12(+1.67%)
Oct 04, 2012 6.951 7.306 6.943 7.250 30,279,148 +0.33(+4.79%)
Oct 03, 2012 6.894 6.935 6.821 6.918 9,920,827 +0.00(+0.00%)
Oct 02, 2012 6.830 6.935 6.813 6.918 10,231,940 +0.05(+0.71%)
Oct 01, 2012 6.522 6.923 6.522 6.870 12,369,680 +0.14(+2.04%)
Sep 28, 2012 6.619 6.749 6.579 6.733 8,293,961 +0.04(+0.60%)
Sep 27, 2012 6.474 6.700 6.442 6.692 10,590,697 +0.26(+4.02%)
Sep 26, 2012 6.676 6.692 6.320 6.434 22,504,248 -0.23(-3.52%)
Sep 25, 2012 6.821 6.870 6.628 6.668 15,224,234 -0.10(-1.43%)
Sep 24, 2012 6.797 6.826 6.692 6.765 6,998,043 -0.06(-0.83%)
Sep 21, 2012 6.910 6.959 6.813 6.821 11,940,006 -0.06(-0.94%)
Sep 20, 2012 6.789 6.910 6.789 6.886 7,734,220 -0.03(-0.47%)
Sep 19, 2012 6.773 6.951 6.733 6.918 11,905,919 +0.15(+2.27%)
Sep 18, 2012 6.724 6.870 6.716 6.765 9,005,745 -0.03(-0.48%)
Sep 17, 2012 6.813 6.846 6.628 6.797 8,717,031 +0.03(+0.48%)
Sep 14, 2012 6.749 7.056 6.628 6.765 21,271,590 -0.15(-2.22%)
Sep 13, 2012 6.741 7.064 6.619 6.918 27,242,352 +0.21(+3.13%)
Sep 12, 2012 6.563 6.716 6.563 6.708 25,582,228 +0.18(+2.72%)
Sep 11, 2012 6.401 6.563 6.320 6.531 9,530,508 +0.12(+1.89%)
Sep 10, 2012 6.490 6.587 6.377 6.409 10,964,404 -0.13(-1.98%)
Sep 07, 2012 6.409 6.563 6.383 6.539 17,987,088 +0.14(+2.15%)
Sep 06, 2012 6.223 6.434 6.167 6.401 12,851,724 +0.22(+3.53%)
Sep 05, 2012 6.086 6.215 6.050 6.183 9,430,625 +0.11(+1.73%)
Sep 04, 2012 6.062 6.126 5.997 6.078 9,784,845 +0.04(+0.67%)
Aug 31, 2012 6.215 6.272 5.953 6.037 22,739,206 -0.12(-1.97%)
Aug 30, 2012 6.215 6.223 6.122 6.159 6,719,199 -0.09(-1.42%)
Aug 29, 2012 6.377 6.401 6.223 6.248 5,227,510 -0.15(-2.40%)
Aug 27, 2012 6.579 6.611 6.393 6.401 7,506,560 -0.14(-2.10%)
Aug 24, 2012 6.385 6.587 6.381 6.539 20,765,494 +0.10(+1.51%)
Aug 23, 2012 6.579 6.603 6.362 6.442 32,870,658 -0.15(-2.21%)
Aug 22, 2012 6.466 6.773 6.450 6.587 54,406,340 +0.24(+3.82%)
Aug 21, 2012 6.385 6.442 6.288 6.345 26,937,948 +0.09(+1.42%)
Aug 20, 2012 6.312 6.353 6.215 6.256 11,343,777 -0.10(-1.53%)
Aug 17, 2012 6.248 6.425 6.223 6.353 15,328,595 +0.11(+1.68%)
Aug 16, 2012 6.175 6.458 6.110 6.248 39,707,728 +0.11(+1.71%)
Aug 15, 2012 5.973 6.159 5.876 6.143 11,640,473 +0.11(+1.74%)
Aug 14, 2012 6.013 6.070 5.965 6.037 11,465,451 +0.05(+0.81%)
Aug 13, 2012 6.078 6.086 5.949 5.989 9,644,506 -0.08(-1.33%)
Aug 10, 2012 5.900 6.086 5.860 6.070 12,967,654 +0.20(+3.44%)
Aug 09, 2012 5.811 5.932 5.795 5.868 6,983,993 +0.02(+0.28%)
Aug 08, 2012 5.819 5.932 5.787 5.852 6,997,595 +0.04(+0.70%)
Aug 07, 2012 5.932 6.013 5.803 5.811 9,071,476 -0.13(-2.18%)
Aug 06, 2012 5.868 5.997 5.852 5.941 6,633,266 +0.08(+1.38%)
Aug 03, 2012 5.860 5.981 5.819 5.860 7,760,291 +0.15(+2.55%)
Aug 02, 2012 5.569 5.755 5.504 5.714 11,581,082 +0.12(+2.17%)
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.