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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 5.691 5.819 5.664 5.728 15,447,842 +0.05(+0.96%)
Nov 27, 2015 5.646 5.682 5.578 5.673 5,039,044 +0.00(+0.00%)
Nov 25, 2015 5.555 5.673 5.673 5.673 8,232,851 +0.09(+1.63%)
Nov 24, 2015 5.500 5.641 5.500 5.582 11,255,055 +0.06(+1.15%)
Nov 23, 2015 5.582 5.673 5.519 5.519 9,261,041 -0.12(-2.10%)
Nov 20, 2015 5.491 5.791 5.482 5.637 18,017,594 +0.15(+2.65%)
Nov 19, 2015 5.519 5.550 5.337 5.491 12,655,166 +0.07(+1.34%)
Nov 18, 2015 5.382 5.455 5.273 5.419 13,342,193 +0.05(+1.02%)
Nov 17, 2015 5.037 5.482 5.037 5.364 25,145,266 +0.26(+5.17%)
Nov 16, 2015 5.000 5.146 4.528 5.100 24,314,148 +0.06(+1.26%)
Nov 13, 2015 5.328 5.373 5.028 5.037 16,832,686 -0.31(-5.78%)
Nov 12, 2015 5.337 5.446 5.319 5.346 10,755,519 -0.05(-1.01%)
Nov 11, 2015 5.500 5.519 5.337 5.400 11,782,492 -0.02(-0.34%)
Nov 10, 2015 5.428 5.482 5.273 5.419 15,559,887 -0.02(-0.33%)
Nov 09, 2015 5.655 5.682 5.400 5.437 16,767,808 -0.22(-3.86%)
Nov 06, 2015 5.719 5.819 5.519 5.655 12,275,294 -0.21(-3.57%)
Nov 05, 2015 5.791 5.882 5.609 5.864 16,430,271 +0.03(+0.47%)
Nov 04, 2015 5.846 6.119 5.819 5.837 19,693,574 -0.01(-0.16%)
Nov 03, 2015 5.755 5.882 5.619 5.846 15,993,678 +0.06(+1.10%)
Nov 02, 2015 5.755 5.891 5.691 5.782 8,557,218 +0.05(+0.79%)
Oct 30, 2015 5.928 5.959 5.664 5.737 18,928,930 -0.15(-2.62%)
Oct 29, 2015 5.982 6.019 5.855 5.891 9,639,079 -0.13(-2.11%)
Oct 28, 2015 5.928 6.164 5.905 6.019 14,948,504 +0.09(+1.53%)
Oct 27, 2015 6.046 6.137 5.809 5.928 30,563,486 -0.20(-3.26%)
Oct 26, 2015 6.337 6.400 6.109 6.128 20,041,000 -0.22(-3.44%)
Oct 23, 2015 6.428 6.428 6.128 6.346 32,730,380 -0.02(-0.29%)
Oct 22, 2015 6.728 6.746 6.319 6.364 40,522,208 -0.45(-6.54%)
Oct 21, 2015 6.964 7.055 6.810 6.810 13,312,062 -0.23(-3.23%)
Oct 20, 2015 7.028 7.128 6.982 7.037 11,020,363 -0.02(-0.26%)
Oct 19, 2015 7.055 7.164 7.000 7.055 21,034,192 -0.13(-1.77%)
Oct 16, 2015 7.100 7.200 7.000 7.182 7,861,395 +0.11(+1.54%)
Oct 15, 2015 7.237 7.237 7.037 7.073 12,301,968 -0.16(-2.26%)
Oct 14, 2015 7.037 7.237 6.991 7.237 12,343,410 +0.21(+2.98%)
Oct 13, 2015 6.882 7.119 6.828 7.028 10,532,474 +0.02(+0.26%)
Oct 12, 2015 7.091 7.264 6.937 7.010 17,145,994 -0.15(-2.03%)
Oct 09, 2015 7.282 7.396 7.119 7.155 16,661,985 -0.05(-0.76%)
Oct 08, 2015 7.046 7.255 7.019 7.210 18,594,188 +0.13(+1.80%)
Oct 07, 2015 6.891 7.082 6.846 7.082 20,367,126 +0.33(+4.85%)
Oct 06, 2015 6.682 6.773 6.646 6.755 11,166,191 +0.07(+1.09%)
Oct 05, 2015 6.546 6.791 6.537 6.682 17,590,828 +0.20(+3.09%)
Oct 02, 2015 6.237 6.496 6.191 6.482 13,331,244 +0.10(+1.57%)
Oct 01, 2015 6.373 6.519 6.264 6.382 13,953,227 +0.03(+0.43%)
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%)
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.