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

6.190 +0.060 (+0.98%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 6.282 6.355 6.109 6.355 14,898,968 +0.20(+3.25%)
Sep 29, 2015 6.100 6.241 5.978 6.155 16,658,057 +0.13(+2.11%)
Sep 28, 2015 6.137 6.264 6.019 6.028 14,164,310 -0.31(-4.88%)
Sep 25, 2015 6.455 6.500 6.264 6.337 13,377,413 -0.04(-0.57%)
Sep 24, 2015 6.255 6.460 6.046 6.373 27,097,998 -0.01(-0.14%)
Sep 23, 2015 6.664 6.691 6.296 6.382 23,188,492 -0.29(-4.36%)
Sep 22, 2015 6.800 6.837 6.655 6.673 12,540,752 -0.29(-4.18%)
Sep 21, 2015 7.028 7.055 6.910 6.964 7,520,435 -0.04(-0.52%)
Sep 18, 2015 7.237 7.237 6.964 7.000 17,750,902 -0.28(-3.87%)
Sep 17, 2015 7.346 7.437 7.173 7.282 24,236,662 -0.20(-2.67%)
Sep 16, 2015 7.246 7.546 7.173 7.482 17,396,994 +0.34(+4.71%)
Sep 15, 2015 7.119 7.210 7.055 7.146 7,245,006 +0.02(+0.26%)
Sep 14, 2015 7.010 7.155 6.928 7.128 6,688,174 +0.10(+1.42%)
Sep 11, 2015 7.010 7.050 6.905 7.028 8,410,138 -0.03(-0.39%)
Sep 10, 2015 6.864 7.073 6.755 7.055 13,321,559 +0.18(+2.65%)
Sep 09, 2015 7.037 7.119 6.864 6.873 15,378,569 -0.05(-0.66%)
Sep 08, 2015 6.846 6.955 6.773 6.919 11,006,514 +0.24(+3.54%)
Sep 04, 2015 6.655 6.682 6.682 6.682 12,801,183 -0.20(-2.91%)
Sep 03, 2015 6.837 7.064 6.828 6.882 15,056,219 +0.02(+0.26%)
Sep 02, 2015 6.719 6.873 6.564 6.864 13,980,027 +0.25(+3.85%)
Sep 01, 2015 6.837 6.964 6.582 6.610 21,678,972 -0.54(-7.51%)
Aug 31, 2015 6.937 7.164 6.746 7.146 15,634,093 +0.16(+2.34%)
Aug 28, 2015 6.782 7.055 6.782 6.982 14,946,609 +0.00(+0.00%)
Aug 27, 2015 6.491 6.991 6.491 6.982 25,681,312 +0.55(+8.47%)
Aug 26, 2015 6.419 6.491 6.182 6.437 17,444,984 +0.15(+2.46%)
Aug 25, 2015 6.619 6.619 6.273 6.282 15,823,634 +0.06(+1.02%)
Aug 24, 2015 5.564 6.328 5.564 6.219 26,206,982 -0.10(-1.58%)
Aug 21, 2015 6.655 6.691 6.314 6.319 36,292,328 -0.48(-7.09%)
Aug 20, 2015 7.055 7.064 6.782 6.800 21,673,624 -0.33(-4.59%)
Aug 19, 2015 7.273 7.337 7.128 7.128 18,251,742 -0.21(-2.85%)
Aug 18, 2015 7.219 7.337 7.164 7.337 12,767,601 +0.11(+1.51%)
Aug 17, 2015 7.246 7.346 7.210 7.228 8,061,861 -0.08(-1.12%)
Aug 14, 2015 7.228 7.373 7.228 7.310 8,283,103 +0.05(+0.63%)
Aug 13, 2015 7.346 7.382 7.196 7.264 8,585,612 -0.08(-1.11%)
Aug 12, 2015 7.291 7.382 7.173 7.346 20,912,162 +0.00(+0.00%)
Aug 11, 2015 7.791 7.810 7.346 7.346 20,826,988 -0.55(-7.02%)
Aug 10, 2015 7.791 7.901 7.755 7.901 13,211,172 +0.15(+2.00%)
Aug 07, 2015 7.491 7.791 7.464 7.746 18,018,770 +0.25(+3.27%)
Aug 06, 2015 7.291 7.510 7.291 7.500 10,306,264 +0.21(+2.87%)
Aug 05, 2015 7.610 7.610 7.282 7.291 14,273,945 -0.15(-2.08%)
Aug 04, 2015 7.646 7.664 7.428 7.446 15,074,118 -0.18(-2.38%)
Aug 03, 2015 7.664 7.673 7.555 7.628 9,910,867 -0.10(-1.29%)
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%)
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.