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

8.910 +0.060 (+0.68%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 10.90 10.96 10.80 10.88 9,345,282 -0.13(-1.18%)
Jul 30, 2014 11.09 11.09 10.94 11.01 16,440,113 +0.00(+0.00%)
Jul 29, 2014 11.10 11.15 10.99 11.01 7,273,539 -0.03(-0.24%)
Jul 28, 2014 11.20 11.23 11.04 11.04 10,619,897 -0.18(-1.62%)
Jul 25, 2014 11.21 11.27 11.17 11.22 5,735,705 -0.02(-0.15%)
Jul 24, 2014 11.33 11.36 11.18 11.24 11,007,544 -0.07(-0.61%)
Jul 23, 2014 11.31 11.37 11.27 11.31 10,248,918 +0.00(+0.00%)
Jul 22, 2014 11.33 11.42 11.25 11.31 14,271,201 +0.01(+0.08%)
Jul 21, 2014 11.36 11.45 11.21 11.30 10,246,993 -0.16(-1.36%)
Jul 18, 2014 10.95 11.49 10.87 11.46 15,746,236 +0.29(+2.56%)
Jul 17, 2014 11.40 11.44 11.16 11.17 16,246,450 -0.31(-2.72%)
Jul 16, 2014 11.48 11.52 11.42 11.48 11,801,590 +0.03(+0.30%)
Jul 15, 2014 11.59 11.59 11.39 11.45 12,409,852 -0.11(-0.97%)
Jul 14, 2014 11.52 11.58 11.40 11.56 8,389,567 +0.13(+1.14%)
Jul 11, 2014 11.53 11.53 11.39 11.43 11,016,334 -0.12(-1.05%)
Jul 10, 2014 11.48 11.56 11.40 11.55 8,538,868 -0.09(-0.74%)
Jul 09, 2014 11.60 11.65 11.47 11.64 8,545,896 +0.03(+0.30%)
Jul 08, 2014 11.66 11.70 11.41 11.60 10,181,117 -0.07(-0.59%)
Jul 07, 2014 11.80 11.84 11.65 11.67 8,879,497 -0.10(-0.88%)
Jul 03, 2014 11.73 11.78 11.78 11.78 7,431,640 +0.04(+0.37%)
Jul 02, 2014 11.62 11.73 11.59 11.73 9,256,945 +0.08(+0.67%)
Jul 01, 2014 11.56 11.66 11.53 11.66 7,042,678 +0.19(+1.66%)
Jun 30, 2014 11.45 11.57 11.41 11.47 7,751,074 +0.01(+0.08%)
Jun 27, 2014 11.41 11.49 11.40 11.46 8,749,927 +0.02(+0.15%)
Jun 26, 2014 11.37 11.54 11.34 11.44 15,861,503 +0.07(+0.61%)
Jun 25, 2014 11.38 11.46 11.31 11.37 11,678,422 +0.03(+0.23%)
Jun 24, 2014 11.43 11.52 11.32 11.34 17,427,966 -0.14(-1.21%)
Jun 23, 2014 11.53 11.57 11.47 11.48 7,203,210 -0.08(-0.67%)
Jun 20, 2014 11.64 11.71 11.52 11.56 17,948,148 -0.07(-0.60%)
Jun 19, 2014 11.49 11.65 11.47 11.63 7,341,201 +0.11(+0.98%)
Jun 18, 2014 11.33 11.56 11.28 11.52 8,743,557 +0.20(+1.76%)
Jun 17, 2014 11.29 11.35 11.25 11.32 4,724,105 -0.03(-0.31%)
Jun 16, 2014 11.40 11.40 11.27 11.35 7,069,934 -0.01(-0.08%)
Jun 13, 2014 11.47 11.52 11.34 11.36 6,274,321 -0.04(-0.38%)
Jun 12, 2014 11.57 11.66 11.40 11.40 15,483,081 -0.16(-1.42%)
Jun 11, 2014 11.64 11.67 11.45 11.57 9,119,396 -0.13(-1.11%)
Jun 10, 2014 11.33 11.71 11.26 11.70 17,425,852 +0.45(+4.01%)
Jun 06, 2014 11.23 11.40 11.22 11.25 16,835,112 +0.10(+0.85%)
Jun 05, 2014 11.14 11.33 11.14 11.15 17,296,278 +0.03(+0.31%)
Jun 04, 2014 11.13 11.16 11.08 11.12 4,015,580 -0.05(-0.47%)
Jun 03, 2014 11.14 11.19 11.08 11.17 6,979,628 +0.00(+0.00%)
Jun 02, 2014 11.15 11.26 11.01 11.17 9,347,547 +0.02(+0.16%)
May 30, 2014 11.25 11.31 11.12 11.15 7,885,539 -0.13(-1.15%)
May 29, 2014 11.32 11.38 11.21 11.28 5,530,075 +0.03(+0.23%)
May 28, 2014 11.21 11.32 11.20 11.26 6,799,505 +0.05(+0.46%)
May 27, 2014 11.20 11.28 11.17 11.21 7,519,376 +0.07(+0.62%)
May 23, 2014 10.93 11.14 11.14 11.14 10,611,584 +0.15(+1.34%)
May 22, 2014 10.86 11.01 10.82 10.99 3,028,705 +0.12(+1.12%)
May 21, 2014 10.84 10.93 10.79 10.87 6,433,066 +0.07(+0.64%)
May 20, 2014 10.79 10.86 10.71 10.80 6,806,759 -0.05(-0.48%)
May 19, 2014 10.79 10.87 10.69 10.85 11,406,454 -0.03(-0.32%)
May 16, 2014 10.79 11.04 10.76 10.88 9,625,444 +0.12(+1.13%)
May 15, 2014 10.93 10.94 10.67 10.76 11,500,574 -0.10(-0.88%)
May 14, 2014 11.07 11.08 10.85 10.86 15,364,349 -0.24(-2.19%)
May 13, 2014 10.83 11.14 10.77 11.10 16,799,772 +0.10(+0.87%)
May 12, 2014 10.94 11.06 10.90 11.01 10,585,170 +0.16(+1.44%)
May 09, 2014 11.18 11.21 10.82 10.85 25,780,978 -0.37(-3.32%)
May 08, 2014 11.15 11.33 11.15 11.22 9,382,926 +0.03(+0.23%)
May 07, 2014 11.09 11.23 11.05 11.20 10,041,663 +0.10(+0.86%)
May 06, 2014 11.14 11.21 11.05 11.10 12,572,576 -0.06(-0.54%)
May 05, 2014 11.17 11.18 11.01 11.16 10,400,061 -0.02(-0.15%)
May 02, 2014 11.10 11.27 11.08 11.18 7,682,005 +0.10(+0.86%)
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.