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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 9.333 9.524 9.241 9.366 15,042,219 +0.04(+0.45%)
Aug 29, 2013 9.249 9.549 9.191 9.324 10,311,907 +0.04(+0.45%)
Aug 28, 2013 9.433 9.516 9.274 9.283 10,875,698 -0.18(-1.94%)
Aug 27, 2013 9.574 9.583 9.358 9.466 14,538,934 -0.25(-2.57%)
Aug 26, 2013 10.07 10.09 9.687 9.716 10,467,578 -0.36(-3.56%)
Aug 23, 2013 10.14 10.19 9.916 10.07 8,547,135 -0.02(-0.25%)
Aug 22, 2013 10.01 10.16 9.991 10.10 6,674,344 +0.17(+1.68%)
Aug 21, 2013 10.04 10.17 9.874 9.933 10,357,938 -0.23(-2.22%)
Aug 20, 2013 10.07 10.25 9.983 10.16 11,700,541 +0.11(+1.08%)
Aug 19, 2013 10.02 10.14 9.974 10.05 12,330,718 -0.02(-0.17%)
Aug 16, 2013 10.12 10.23 9.991 10.07 7,994,999 +0.02(+0.17%)
Aug 15, 2013 10.20 10.22 9.979 10.05 15,138,648 -0.34(-3.29%)
Aug 14, 2013 10.35 10.44 10.30 10.39 12,262,663 +0.04(+0.40%)
Aug 13, 2013 10.08 10.37 10.07 10.35 12,918,517 +0.22(+2.22%)
Aug 12, 2013 10.21 10.37 10.10 10.12 8,303,140 -0.01(-0.08%)
Aug 09, 2013 10.17 10.30 10.03 10.13 8,771,526 -0.04(-0.41%)
Aug 08, 2013 9.958 10.27 9.941 10.17 12,642,225 +0.29(+2.95%)
Aug 07, 2013 9.933 9.983 9.791 9.883 8,537,351 -0.18(-1.74%)
Aug 06, 2013 10.02 10.09 9.966 10.06 14,463,190 +0.02(+0.17%)
Aug 05, 2013 9.899 10.06 9.874 10.04 11,400,489 +0.12(+1.26%)
Aug 02, 2013 9.883 10.08 9.824 9.916 17,229,884 +0.04(+0.42%)
Aug 01, 2013 9.674 9.916 9.674 9.874 14,331,400 +0.28(+2.95%)
Jul 31, 2013 9.416 9.691 9.399 9.591 13,897,521 +0.15(+1.59%)
Jul 30, 2013 9.541 9.566 9.283 9.441 16,456,690 -0.04(-0.44%)
Jul 29, 2013 9.708 9.758 9.466 9.483 11,574,016 -0.27(-2.74%)
Jul 26, 2013 9.608 9.941 9.608 9.749 19,749,354 +0.07(+0.78%)
Jul 25, 2013 9.508 9.833 9.508 9.674 22,424,270 +0.21(+2.20%)
Jul 24, 2013 9.558 9.608 9.395 9.466 11,042,698 -0.08(-0.87%)
Jul 23, 2013 9.641 9.683 9.499 9.549 11,785,733 -0.05(-0.52%)
Jul 22, 2013 9.466 9.637 9.383 9.599 9,941,859 +0.11(+1.14%)
Jul 19, 2013 9.408 9.524 9.316 9.491 6,781,294 +0.03(+0.26%)
Jul 18, 2013 9.433 9.608 9.391 9.466 12,984,675 +0.08(+0.89%)
Jul 17, 2013 9.258 9.399 9.158 9.383 10,007,312 +0.16(+1.72%)
Jul 16, 2013 9.308 9.408 9.092 9.224 12,232,719 -0.16(-1.69%)
Jul 15, 2013 9.408 9.491 9.324 9.383 9,641,625 -0.02(-0.27%)
Jul 12, 2013 9.133 9.466 9.108 9.408 18,218,102 +0.17(+1.90%)
Jul 11, 2013 8.916 9.258 8.875 9.233 25,295,550 +0.50(+5.73%)
Jul 10, 2013 8.741 8.833 8.629 8.733 11,977,186 -0.01(-0.10%)
Jul 09, 2013 8.725 8.791 8.666 8.741 15,221,899 +0.07(+0.87%)
Jul 08, 2013 8.775 8.875 8.650 8.666 10,113,616 -0.03(-0.29%)
Jul 05, 2013 8.725 8.733 8.483 8.691 12,992,893 +0.06(+0.68%)
Jul 03, 2013 8.583 8.691 8.475 8.633 6,556,213 -0.02(-0.29%)
Jul 02, 2013 8.916 8.925 8.491 8.658 21,416,262 -0.27(-2.99%)
Jul 01, 2013 8.875 9.041 8.841 8.925 14,016,412 +0.11(+1.23%)
Jun 28, 2013 8.833 8.883 8.675 8.816 14,850,003 -0.06(-0.66%)
Jun 27, 2013 8.800 8.925 8.679 8.875 16,676,611 +0.18(+2.11%)
Jun 26, 2013 8.425 8.716 8.408 8.691 29,372,506 +0.35(+4.20%)
Jun 25, 2013 8.241 8.400 8.195 8.341 27,361,402 +0.31(+3.84%)
Jun 24, 2013 8.033 8.075 7.808 8.033 30,548,096 -0.15(-1.83%)
Jun 21, 2013 8.366 8.366 7.608 8.183 45,386,060 -0.09(-1.11%)
Jun 20, 2013 8.641 8.708 8.266 8.275 41,553,616 -0.44(-5.07%)
Jun 19, 2013 8.908 9.066 8.691 8.716 26,486,260 -0.07(-0.76%)
Jun 18, 2013 8.600 8.816 8.541 8.783 10,809,634 +0.19(+2.23%)
Jun 17, 2013 8.800 8.866 8.533 8.591 13,129,003 -0.12(-1.43%)
Jun 14, 2013 8.816 8.908 8.700 8.716 9,218,027 -0.07(-0.85%)
Jun 13, 2013 8.566 8.841 8.558 8.791 17,860,522 +0.25(+2.93%)
Jun 12, 2013 8.850 8.900 8.483 8.541 15,507,174 -0.20(-2.29%)
Jun 11, 2013 8.925 9.033 8.704 8.741 21,568,376 -0.40(-4.38%)
Jun 10, 2013 9.149 9.208 8.950 9.141 11,782,313 +0.02(+0.18%)
Jun 07, 2013 9.108 9.291 9.041 9.124 13,387,658 +0.09(+1.01%)
Jun 06, 2013 8.858 9.033 8.783 9.033 15,252,470 +0.17(+1.88%)
Jun 05, 2013 9.016 9.174 8.791 8.866 20,076,648 -0.23(-2.56%)
Jun 04, 2013 9.341 9.508 9.083 9.100 18,820,494 -0.28(-3.02%)
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.