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

6.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 7.782 7.857 7.479 7.507 15,440,073 -0.24(-3.05%)
Sep 29, 2016 7.649 7.876 7.583 7.744 19,959,662 +0.09(+1.11%)
Sep 28, 2016 7.517 7.659 7.356 7.659 17,255,138 +0.15(+2.02%)
Sep 27, 2016 7.214 7.526 7.176 7.507 11,286,840 +0.37(+5.17%)
Sep 26, 2016 7.309 7.323 7.139 7.139 10,780,104 -0.17(-2.33%)
Sep 23, 2016 7.290 7.413 7.224 7.309 7,524,505 -0.07(-0.90%)
Sep 22, 2016 7.195 7.422 7.158 7.375 15,647,267 +0.27(+3.86%)
Sep 21, 2016 7.072 7.101 6.874 7.101 8,767,934 +0.13(+1.90%)
Sep 20, 2016 7.006 7.025 6.902 6.968 6,349,552 +0.00(+0.00%)
Sep 19, 2016 7.035 7.110 6.916 6.968 8,211,877 +0.08(+1.10%)
Sep 16, 2016 7.054 7.072 6.864 6.893 9,436,262 -0.25(-3.44%)
Sep 15, 2016 7.139 7.205 7.054 7.139 8,146,314 -0.01(-0.13%)
Sep 14, 2016 7.243 7.271 7.082 7.148 11,884,715 -0.12(-1.69%)
Sep 13, 2016 7.413 7.427 7.214 7.271 13,846,848 -0.32(-4.23%)
Sep 12, 2016 7.328 7.630 7.243 7.593 17,953,048 +0.22(+2.95%)
Sep 09, 2016 7.753 7.753 7.224 7.375 20,994,818 -0.43(-5.57%)
Sep 08, 2016 7.952 7.964 7.772 7.810 8,889,130 -0.09(-1.20%)
Sep 07, 2016 7.999 8.127 7.810 7.905 11,815,233 -0.16(-1.99%)
Sep 06, 2016 8.103 8.141 8.018 8.065 10,289,472 +0.05(+0.59%)
Sep 02, 2016 7.980 8.018 8.018 8.018 9,030,092 +0.19(+2.42%)
Sep 01, 2016 7.857 7.975 7.810 7.829 9,399,523 -0.01(-0.12%)
Aug 31, 2016 7.801 7.886 7.659 7.838 12,736,770 -0.02(-0.24%)
Aug 30, 2016 7.942 7.985 7.744 7.857 13,441,470 -0.09(-1.19%)
Aug 29, 2016 8.065 8.065 7.867 7.952 10,125,892 +0.06(+0.72%)
Aug 26, 2016 7.782 8.009 7.621 7.895 29,121,280 +0.21(+2.71%)
Aug 25, 2016 7.905 7.961 7.621 7.687 14,485,210 -0.19(-2.40%)
Aug 24, 2016 7.971 7.980 7.819 7.876 9,339,574 -0.11(-1.42%)
Aug 23, 2016 8.198 8.283 7.942 7.990 16,222,333 -0.16(-1.97%)
Aug 22, 2016 8.103 8.179 8.056 8.150 9,455,908 -0.03(-0.35%)
Aug 19, 2016 8.094 8.226 7.999 8.179 14,200,747 -0.04(-0.46%)
Aug 18, 2016 8.339 8.339 8.169 8.217 12,091,879 -0.05(-0.57%)
Aug 17, 2016 8.273 8.292 8.079 8.264 14,437,167 -0.07(-0.79%)
Aug 16, 2016 8.415 8.472 8.231 8.330 14,410,617 -0.08(-0.90%)
Aug 15, 2016 8.358 8.595 8.311 8.406 22,686,524 +0.15(+1.83%)
Aug 12, 2016 8.198 8.330 8.160 8.254 20,164,380 +0.04(+0.46%)
Aug 11, 2016 7.914 8.245 7.914 8.217 26,372,674 +0.25(+3.08%)
Aug 10, 2016 7.763 8.027 7.687 7.971 24,450,012 +0.25(+3.18%)
Aug 09, 2016 7.526 7.734 7.479 7.725 16,941,230 +0.27(+3.68%)
Aug 08, 2016 7.432 7.602 7.351 7.451 10,317,308 +0.02(+0.25%)
Aug 05, 2016 7.214 7.470 7.148 7.432 16,320,991 +0.28(+3.97%)
Aug 04, 2016 7.082 7.280 7.082 7.148 9,809,011 +0.01(+0.13%)
Aug 03, 2016 6.931 7.139 6.902 7.139 11,846,036 +0.19(+2.72%)
Aug 02, 2016 7.158 7.195 6.846 6.950 10,817,660 -0.24(-3.29%)
Aug 01, 2016 7.205 7.266 7.101 7.186 11,703,674 -0.05(-0.65%)
Jul 29, 2016 7.016 7.252 6.978 7.233 12,511,305 +0.20(+2.82%)
Jul 28, 2016 6.704 7.072 6.704 7.035 18,606,898 +0.32(+4.79%)
Jul 27, 2016 6.789 7.129 6.704 6.713 32,980,238 +0.12(+1.87%)
Jul 26, 2016 6.543 6.600 6.467 6.590 8,272,782 +0.11(+1.75%)
Jul 25, 2016 6.458 6.505 6.396 6.477 7,590,475 -0.05(-0.72%)
Jul 22, 2016 6.411 6.534 6.411 6.524 6,669,058 +0.10(+1.62%)
Jul 21, 2016 6.552 6.590 6.420 6.420 8,394,080 -0.09(-1.45%)
Jul 20, 2016 6.411 6.590 6.335 6.515 17,328,888 +0.14(+2.23%)
Jul 19, 2016 6.619 6.647 6.363 6.373 11,268,690 -0.33(-4.94%)
Jul 18, 2016 6.373 6.713 6.373 6.704 17,681,844 +0.28(+4.42%)
Jul 15, 2016 6.392 6.420 6.363 6.420 8,287,815 +0.01(+0.15%)
Jul 14, 2016 6.392 6.467 6.373 6.411 11,336,749 +0.09(+1.35%)
Jul 13, 2016 6.448 6.467 6.288 6.325 16,406,795 -0.11(-1.76%)
Jul 12, 2016 6.278 6.439 6.269 6.439 15,395,388 +0.25(+3.97%)
Jul 11, 2016 6.004 6.203 5.995 6.193 17,053,870 +0.27(+4.63%)
Jul 08, 2016 5.834 5.947 5.720 5.919 9,322,315 +0.20(+3.47%)
Jul 07, 2016 5.579 5.768 5.550 5.720 11,103,121 +0.17(+3.07%)
Jul 06, 2016 5.418 5.560 5.418 5.550 7,426,017 +0.06(+1.03%)
Jul 05, 2016 5.583 5.626 5.446 5.493 13,365,052 -0.32(-5.53%)
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.