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

8.875 +0.025 (+0.28%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 4.183 4.183 4.060 4.153 6,645,399 +0.00(+0.00%)
Dec 29, 2011 4.060 4.199 4.006 4.153 10,267,901 +0.10(+2.47%)
Dec 28, 2011 4.114 4.122 4.006 4.052 7,085,294 -0.05(-1.31%)
Dec 27, 2011 4.076 4.253 4.076 4.106 6,906,584 -0.08(-2.02%)
Dec 23, 2011 4.260 4.322 4.137 4.191 13,381,135 +0.27(+6.88%)
Dec 21, 2011 3.929 3.952 3.821 3.921 8,698,794 -0.02(-0.39%)
Dec 20, 2011 3.806 3.945 3.790 3.937 14,584,633 +0.28(+7.58%)
Dec 19, 2011 3.875 3.875 3.644 3.659 12,515,879 -0.22(-5.57%)
Dec 16, 2011 3.713 3.875 3.667 3.875 19,751,070 +0.24(+6.57%)
Dec 15, 2011 3.698 3.790 3.613 3.636 12,515,746 +0.05(+1.29%)
Dec 14, 2011 3.598 3.690 3.536 3.590 14,125,809 -0.05(-1.48%)
Dec 13, 2011 3.737 3.844 3.606 3.644 9,496,733 -0.02(-0.42%)
Dec 12, 2011 3.821 3.860 3.544 3.659 21,660,298 -0.25(-6.31%)
Dec 09, 2011 3.659 3.952 3.659 3.906 11,577,098 +0.24(+6.51%)
Dec 08, 2011 3.860 3.883 3.598 3.667 16,782,380 -0.25(-6.48%)
Dec 07, 2011 3.798 3.929 3.767 3.921 9,937,531 +0.07(+1.80%)
Dec 06, 2011 3.852 3.921 3.752 3.852 11,311,018 -0.04(-0.99%)
Dec 05, 2011 3.744 3.914 3.744 3.891 18,884,478 +0.21(+5.65%)
Dec 02, 2011 3.706 3.744 3.644 3.683 10,438,142 +0.05(+1.27%)
Dec 01, 2011 3.536 3.675 3.467 3.636 16,643,149 +0.05(+1.29%)
Nov 30, 2011 3.582 3.683 3.509 3.590 21,082,940 +0.26(+7.87%)
Nov 29, 2011 3.166 3.467 3.120 3.328 24,016,372 +0.15(+4.85%)
Nov 28, 2011 2.904 3.251 2.881 3.174 22,374,046 +0.49(+18.39%)
Nov 25, 2011 2.897 2.943 2.650 2.681 12,372,270 -0.22(-7.45%)
Nov 23, 2011 3.120 3.143 2.878 2.897 14,665,751 -0.27(-8.52%)
Nov 22, 2011 3.205 3.243 3.089 3.166 8,276,595 +0.08(+2.49%)
Nov 21, 2011 3.174 3.243 3.028 3.089 12,068,057 -0.20(-6.09%)
Nov 18, 2011 3.390 3.417 3.282 3.290 12,843,216 -0.08(-2.29%)
Nov 17, 2011 3.490 3.544 3.336 3.367 14,621,120 -0.11(-3.10%)
Nov 16, 2011 3.498 3.606 3.444 3.475 9,984,631 -0.10(-2.80%)
Nov 15, 2011 3.459 3.590 3.421 3.575 7,990,812 +0.08(+2.43%)
Nov 14, 2011 3.544 3.567 3.459 3.490 5,496,439 -0.08(-2.16%)
Nov 11, 2011 3.621 3.636 3.444 3.567 12,743,816 +0.18(+5.23%)
Nov 10, 2011 3.467 3.521 3.344 3.390 9,364,356 +0.05(+1.38%)
Nov 09, 2011 3.613 3.652 3.336 3.344 19,064,606 -0.39(-10.33%)
Nov 08, 2011 3.713 3.798 3.667 3.729 15,929,280 +0.08(+2.11%)
Nov 07, 2011 3.675 3.752 3.552 3.652 17,745,164 +0.05(+1.28%)
Nov 04, 2011 3.482 3.721 3.405 3.606 32,225,746 +0.15(+4.23%)
Nov 03, 2011 3.451 3.475 3.267 3.459 19,878,326 +0.21(+6.40%)
Nov 02, 2011 3.174 3.367 3.136 3.251 8,494,589 +0.15(+4.71%)
Nov 01, 2011 3.205 3.205 3.028 3.105 19,980,072 -0.26(-7.78%)
Oct 31, 2011 3.382 3.428 3.290 3.367 24,430,486 -0.05(-1.35%)
Oct 28, 2011 3.390 3.552 3.344 3.413 23,442,574 -0.02(-0.45%)
Oct 27, 2011 3.066 3.582 2.958 3.428 62,457,840 +0.57(+19.95%)
Oct 26, 2011 2.920 2.989 2.781 2.858 30,806,600 +0.08(+3.06%)
Oct 25, 2011 2.904 2.904 2.743 2.774 21,680,350 -0.15(-5.26%)
Oct 24, 2011 2.735 2.974 2.704 2.928 14,638,238 +0.22(+7.95%)
Oct 21, 2011 2.835 2.874 2.681 2.712 14,150,948 +0.02(+0.86%)
Oct 20, 2011 2.774 2.827 2.596 2.689 13,811,839 -0.06(-2.24%)
Oct 19, 2011 2.743 2.943 2.704 2.750 18,318,412 -0.01(-0.28%)
Oct 18, 2011 2.527 2.789 2.527 2.758 12,213,082 +0.21(+8.16%)
Oct 17, 2011 2.827 2.858 2.527 2.550 27,638,992 -0.34(-11.73%)
Oct 14, 2011 2.928 3.105 2.889 2.889 25,501,288 +0.04(+1.35%)
Oct 13, 2011 2.627 2.989 2.442 2.851 54,339,404 +0.20(+7.56%)
Oct 12, 2011 2.319 2.843 2.288 2.650 59,797,024 +0.42(+18.62%)
Oct 11, 2011 2.250 2.288 2.196 2.234 8,464,543 -0.04(-1.69%)
Oct 10, 2011 2.219 2.350 2.215 2.273 17,515,578 +0.10(+4.61%)
Oct 07, 2011 2.311 2.334 2.126 2.173 15,255,035 -0.10(-4.41%)
Oct 06, 2011 2.295 2.319 2.188 2.273 18,618,696 +0.02(+1.03%)
Oct 05, 2011 2.257 2.350 2.142 2.250 23,822,000 +0.02(+0.69%)
Oct 04, 2011 1.972 2.242 1.749 2.234 39,653,332 +0.23(+11.54%)
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.