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

6.190 +0.060 (+0.98%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 7.737 7.746 7.591 7.728 10,463,738 +0.16(+2.16%)
Jul 30, 2015 7.700 7.721 7.437 7.564 17,020,690 -0.17(-2.23%)
Jul 29, 2015 7.582 7.778 7.528 7.737 16,921,256 +0.14(+1.79%)
Jul 28, 2015 7.228 7.601 7.173 7.601 30,178,854 +0.48(+6.77%)
Jul 27, 2015 7.273 7.328 6.991 7.119 25,773,876 -0.18(-2.49%)
Jul 24, 2015 7.819 7.837 7.291 7.300 40,689,720 -0.58(-7.38%)
Jul 23, 2015 8.101 8.110 7.710 7.882 27,962,754 -0.17(-2.14%)
Jul 22, 2015 8.182 8.337 8.046 8.055 21,240,650 +0.01(+0.11%)
Jul 21, 2015 8.191 8.301 8.037 8.046 16,221,749 -0.15(-1.78%)
Jul 20, 2015 8.164 8.237 8.073 8.191 8,818,536 +0.00(+0.00%)
Jul 17, 2015 8.146 8.191 8.082 8.191 8,822,254 +0.05(+0.67%)
Jul 16, 2015 8.201 8.210 8.110 8.137 7,722,717 -0.02(-0.22%)
Jul 15, 2015 8.237 8.281 8.146 8.155 7,607,739 -0.12(-1.43%)
Jul 14, 2015 8.264 8.337 8.237 8.273 6,400,481 +0.01(+0.11%)
Jul 13, 2015 8.219 8.301 8.187 8.264 5,541,847 +0.07(+0.89%)
Jul 10, 2015 8.155 8.255 8.110 8.191 8,178,496 +0.18(+2.27%)
Jul 09, 2015 8.073 8.182 8.010 8.010 14,567,195 +0.10(+1.26%)
Jul 08, 2015 8.137 8.137 7.891 7.910 12,145,885 -0.25(-3.12%)
Jul 07, 2015 8.064 8.210 7.864 8.164 15,319,927 +0.05(+0.67%)
Jul 06, 2015 8.201 8.246 8.046 8.110 11,699,209 -0.22(-2.62%)
Jul 02, 2015 8.246 8.328 8.328 8.328 4,956,386 +0.09(+1.10%)
Jul 01, 2015 8.382 8.401 8.228 8.237 7,470,621 -0.09(-1.09%)
Jun 30, 2015 8.301 8.355 8.237 8.328 11,369,282 +0.12(+1.44%)
Jun 29, 2015 8.455 8.496 8.210 8.210 15,720,866 -0.43(-4.95%)
Jun 26, 2015 8.628 8.719 8.601 8.637 12,168,922 -0.01(-0.11%)
Jun 25, 2015 8.610 8.678 8.582 8.646 7,177,380 +0.06(+0.74%)
Jun 24, 2015 8.791 8.810 8.546 8.582 10,582,417 -0.21(-2.38%)
Jun 23, 2015 8.828 8.891 8.755 8.791 10,673,511 +0.00(+0.00%)
Jun 22, 2015 8.791 8.860 8.755 8.791 5,966,451 +0.08(+0.94%)
Jun 19, 2015 8.791 8.837 8.710 8.710 6,011,079 -0.08(-0.93%)
Jun 18, 2015 8.810 8.864 8.782 8.791 5,963,791 +0.01(+0.10%)
Jun 17, 2015 8.664 8.842 8.582 8.782 19,037,686 +0.12(+1.36%)
Jun 16, 2015 8.528 8.710 8.519 8.664 8,181,346 +0.12(+1.38%)
Jun 15, 2015 8.582 8.637 8.528 8.546 7,457,283 -0.15(-1.67%)
Jun 12, 2015 8.655 8.728 8.637 8.691 4,768,969 -0.02(-0.21%)
Jun 11, 2015 8.628 8.746 8.610 8.710 11,058,513 +0.03(+0.31%)
Jun 10, 2015 8.591 8.782 8.582 8.682 16,686,107 +0.19(+2.25%)
Jun 09, 2015 8.464 8.541 8.423 8.491 8,049,266 +0.04(+0.43%)
Jun 08, 2015 8.455 8.482 8.373 8.455 10,500,608 +0.05(+0.54%)
Jun 05, 2015 8.228 8.460 8.201 8.410 13,852,221 +0.10(+1.20%)
Jun 04, 2015 8.364 8.446 8.264 8.310 12,403,519 -0.06(-0.76%)
Jun 03, 2015 8.582 8.655 8.364 8.373 15,139,231 -0.19(-2.23%)
Jun 02, 2015 8.328 8.737 8.328 8.564 17,514,678 +0.22(+2.61%)
Jun 01, 2015 8.464 8.510 8.301 8.346 20,291,104 -0.11(-1.29%)
May 29, 2015 8.664 8.682 8.455 8.455 18,952,412 -0.21(-2.41%)
May 28, 2015 8.873 8.901 8.646 8.664 26,263,374 -0.32(-3.54%)
May 27, 2015 8.791 8.982 8.773 8.982 22,507,192 +0.23(+2.60%)
May 26, 2015 8.855 8.864 8.673 8.755 19,527,480 -0.13(-1.43%)
May 22, 2015 9.055 8.882 8.882 8.882 12,973,652 -0.25(-2.69%)
May 21, 2015 9.073 9.192 8.982 9.128 29,977,792 -0.07(-0.79%)
May 20, 2015 9.264 9.364 9.173 9.201 8,765,589 -0.08(-0.88%)
May 19, 2015 9.346 9.382 9.255 9.282 9,086,427 -0.05(-0.58%)
May 18, 2015 9.437 9.501 9.246 9.337 9,793,278 -0.19(-2.00%)
May 15, 2015 9.382 9.528 9.346 9.528 9,557,925 +0.12(+1.26%)
May 14, 2015 9.255 9.455 9.237 9.410 8,240,911 +0.22(+2.37%)
May 13, 2015 9.246 9.255 9.155 9.192 9,333,850 +0.06(+0.70%)
May 12, 2015 9.101 9.228 9.101 9.128 12,652,382 -0.05(-0.50%)
May 11, 2015 9.210 9.251 9.128 9.173 11,038,348 -0.04(-0.39%)
May 08, 2015 8.955 9.228 8.937 9.210 15,440,972 +0.33(+3.68%)
May 07, 2015 8.773 8.978 8.719 8.882 10,932,400 +0.10(+1.14%)
May 06, 2015 8.864 8.955 8.751 8.782 7,761,526 -0.06(-0.72%)
May 05, 2015 8.855 8.982 8.791 8.846 8,719,940 -0.01(-0.10%)
May 04, 2015 8.801 8.855 8.728 8.855 10,274,993 +0.16(+1.88%)
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.