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

6.330 +0.150 (+2.43%)
Streaming Delayed Price Updated: 1:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 9.389 9.473 9.313 9.397 10,900,912 -0.08(-0.80%)
Sep 27, 2013 9.448 9.582 9.372 9.473 7,043,203 -0.05(-0.53%)
Sep 26, 2013 9.582 9.633 9.456 9.524 13,634,294 -0.06(-0.61%)
Sep 25, 2013 9.557 9.692 9.364 9.582 26,741,162 +0.03(+0.26%)
Sep 24, 2013 9.835 9.835 9.498 9.557 66,164,740 -0.29(-2.90%)
Sep 23, 2013 9.742 9.961 9.683 9.843 13,104,746 -0.03(-0.34%)
Sep 20, 2013 10.13 10.14 9.868 9.877 12,799,027 -0.25(-2.49%)
Sep 19, 2013 10.09 10.30 10.05 10.13 19,694,204 +0.14(+1.43%)
Sep 18, 2013 9.675 10.05 9.545 9.986 29,420,852 +0.31(+3.21%)
Sep 17, 2013 9.582 9.717 9.582 9.675 7,502,101 +0.09(+0.96%)
Sep 16, 2013 9.927 9.835 9.566 9.582 13,539,328 -0.16(-1.64%)
Sep 13, 2013 9.717 9.776 9.616 9.742 8,504,844 +0.07(+0.70%)
Sep 12, 2013 9.851 9.877 9.641 9.675 11,337,356 -0.19(-1.96%)
Sep 11, 2013 9.826 9.893 9.784 9.868 9,274,056 +0.08(+0.86%)
Sep 10, 2013 9.683 9.893 9.679 9.784 16,797,874 +0.17(+1.75%)
Sep 09, 2013 9.540 9.721 9.540 9.616 20,246,142 +0.09(+0.97%)
Sep 06, 2013 9.440 9.591 9.271 9.524 19,456,384 +0.20(+2.16%)
Sep 05, 2013 9.414 9.452 9.297 9.322 8,350,781 -0.03(-0.36%)
Sep 04, 2013 9.414 9.540 9.330 9.355 15,304,898 -0.11(-1.15%)
Sep 03, 2013 9.574 9.658 9.406 9.465 12,518,929 +0.02(+0.18%)
Aug 30, 2013 9.414 9.608 9.322 9.448 14,912,061 +0.04(+0.45%)
Aug 29, 2013 9.330 9.633 9.271 9.406 10,222,679 +0.04(+0.45%)
Aug 28, 2013 9.515 9.599 9.355 9.364 10,781,592 -0.18(-1.94%)
Aug 27, 2013 9.658 9.666 9.440 9.549 14,413,131 -0.25(-2.57%)
Aug 26, 2013 10.16 10.18 9.772 9.801 10,377,003 -0.36(-3.56%)
Aug 23, 2013 10.23 10.28 10.00 10.16 8,473,178 -0.03(-0.25%)
Aug 22, 2013 10.10 10.25 10.08 10.19 6,616,592 +0.17(+1.68%)
Aug 21, 2013 10.13 10.25 9.961 10.02 10,268,312 -0.23(-2.21%)
Aug 20, 2013 10.16 10.34 10.07 10.25 11,599,298 +0.11(+1.08%)
Aug 19, 2013 10.11 10.23 10.06 10.14 12,224,022 -0.02(-0.17%)
Aug 16, 2013 10.20 10.32 10.08 10.15 7,925,819 +0.02(+0.17%)
Aug 15, 2013 10.29 10.31 10.07 10.14 15,007,655 -0.34(-3.29%)
Aug 14, 2013 10.44 10.53 10.39 10.48 12,156,556 +0.04(+0.40%)
Aug 13, 2013 10.17 10.46 10.16 10.44 12,806,735 +0.23(+2.22%)
Aug 12, 2013 10.30 10.46 10.19 10.21 8,231,294 -0.01(-0.08%)
Aug 09, 2013 10.26 10.39 10.12 10.22 8,695,627 -0.04(-0.41%)
Aug 08, 2013 10.04 10.36 10.03 10.26 12,532,834 +0.29(+2.95%)
Aug 07, 2013 10.02 10.07 9.877 9.969 8,463,478 -0.18(-1.74%)
Aug 06, 2013 10.10 10.18 10.05 10.15 14,338,042 +0.02(+0.17%)
Aug 05, 2013 9.986 10.15 9.961 10.13 11,301,842 +0.13(+1.26%)
Aug 02, 2013 9.969 10.17 9.910 10.00 17,080,796 +0.04(+0.42%)
Aug 01, 2013 9.759 10.00 9.759 9.961 14,207,392 +0.29(+2.95%)
Jul 31, 2013 9.498 9.776 9.482 9.675 13,777,267 +0.15(+1.59%)
Jul 30, 2013 9.624 9.650 9.364 9.524 16,314,293 -0.04(-0.44%)
Jul 29, 2013 9.793 9.843 9.549 9.566 11,473,868 -0.27(-2.74%)
Jul 26, 2013 9.692 10.03 9.692 9.835 19,578,466 +0.08(+0.78%)
Jul 25, 2013 9.591 9.919 9.591 9.759 22,230,236 +0.21(+2.20%)
Jul 24, 2013 9.641 9.692 9.477 9.549 10,947,147 -0.08(-0.87%)
Jul 23, 2013 9.725 9.767 9.582 9.633 11,683,753 -0.05(-0.52%)
Jul 22, 2013 9.549 9.721 9.465 9.683 9,855,833 +0.11(+1.14%)
Jul 19, 2013 9.490 9.608 9.397 9.574 6,722,616 +0.03(+0.26%)
Jul 18, 2013 9.515 9.692 9.473 9.549 12,872,320 +0.08(+0.89%)
Jul 17, 2013 9.339 9.482 9.238 9.465 9,920,720 +0.16(+1.72%)
Jul 16, 2013 9.389 9.490 9.171 9.305 12,126,871 -0.16(-1.69%)
Jul 15, 2013 9.490 9.574 9.406 9.465 9,558,198 -0.03(-0.27%)
Jul 12, 2013 9.213 9.549 9.187 9.490 18,060,464 +0.18(+1.90%)
Jul 11, 2013 8.994 9.339 8.952 9.313 25,076,672 +0.50(+5.73%)
Jul 10, 2013 8.817 8.910 8.704 8.809 11,873,549 -0.01(-0.10%)
Jul 09, 2013 8.801 8.868 8.742 8.817 15,090,186 +0.08(+0.87%)
Jul 08, 2013 8.851 8.952 8.725 8.742 10,026,104 -0.03(-0.29%)
Jul 05, 2013 8.801 8.809 8.557 8.767 12,880,467 +0.06(+0.68%)
Jul 03, 2013 8.658 8.767 8.549 8.708 6,499,483 -0.03(-0.29%)
Jul 02, 2013 8.994 9.002 8.565 8.733 21,230,950 -0.27(-2.99%)
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.