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

7.140 USD +0.020 (+0.28%)
Official Closing Price Updated: 7:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 9.530 9.550 9.300 9.300 17,230,593 -0.23(-2.41%)
May 28, 2015 9.760 9.790 9.510 9.530 23,877,355 -0.35(-3.54%)
May 27, 2015 9.670 9.880 9.650 9.880 20,462,422 +0.25(+2.60%)
May 26, 2015 9.740 9.750 9.540 9.630 17,753,417 -0.14(-1.43%)
May 22, 2015 9.960 9.770 9.770 9.770 11,795,000 -0.27(-2.69%)
May 21, 2015 9.980 10.11 9.880 10.04 27,254,321 -0.08(-0.79%)
May 20, 2015 10.19 10.30 10.09 10.12 7,969,238 -0.09(-0.88%)
May 19, 2015 10.28 10.32 10.18 10.21 8,260,928 -0.06(-0.58%)
May 18, 2015 10.38 10.45 10.17 10.27 8,903,562 -0.21(-2.00%)
May 15, 2015 10.32 10.48 10.28 10.48 8,689,591 +0.13(+1.26%)
May 14, 2015 10.18 10.40 10.16 10.35 7,492,227 +0.24(+2.37%)
May 13, 2015 10.17 10.18 10.07 10.11 8,485,873 +0.07(+0.70%)
May 12, 2015 10.01 10.15 10.01 10.04 11,502,918 -0.05(-0.50%)
May 11, 2015 10.13 10.18 10.04 10.09 10,035,518 -0.04(-0.39%)
May 08, 2015 9.850 10.15 9.830 10.13 14,038,165 +0.36(+3.68%)
May 07, 2015 9.650 9.875 9.590 9.770 9,939,195 +0.11(+1.14%)
May 06, 2015 9.750 9.850 9.625 9.660 7,056,394 -0.07(-0.72%)
May 05, 2015 9.740 9.880 9.670 9.730 7,927,737 -0.01(-0.10%)
May 04, 2015 9.680 9.740 9.600 9.740 9,341,514 +0.18(+1.88%)
May 01, 2015 9.630 9.690 9.455 9.560 10,085,487 -0.06(-0.62%)
Apr 30, 2015 10.02 10.04 9.580 9.620 18,145,365 -0.44(-4.37%)
Apr 29, 2015 10.01 10.10 9.985 10.06 11,299,375 +0.03(+0.30%)
Apr 28, 2015 10.11 10.20 10.00 10.03 8,925,564 -0.44(-4.20%)
Apr 27, 2015 10.42 10.72 10.42 10.47 14,487,000 +0.09(+0.87%)
Apr 24, 2015 10.20 10.42 10.14 10.38 17,729,904 +0.24(+2.37%)
Apr 23, 2015 10.13 10.28 9.990 10.14 17,776,031 +0.12(+1.20%)
Apr 22, 2015 9.820 10.07 9.770 10.02 14,601,062 +0.22(+2.24%)
Apr 21, 2015 9.720 10.02 9.720 9.800 10,426,930 +0.07(+0.72%)
Apr 20, 2015 9.890 9.910 9.670 9.730 11,003,930 -0.15(-1.52%)
Apr 17, 2015 9.960 9.970 9.780 9.880 11,051,292 -0.21(-2.08%)
Apr 16, 2015 9.990 10.11 9.930 10.09 13,544,795 +0.02(+0.20%)
Apr 15, 2015 9.830 10.13 9.750 10.07 20,423,074 +0.27(+2.76%)
Apr 14, 2015 9.760 9.820 9.725 9.800 9,619,737 +0.13(+1.34%)
Apr 13, 2015 9.750 9.870 9.660 9.670 8,443,326 -0.09(-0.92%)
Apr 10, 2015 9.780 9.850 9.745 9.760 8,541,930 -0.07(-0.71%)
Apr 09, 2015 9.910 9.940 9.730 9.830 18,647,454 -0.07(-0.71%)
Apr 08, 2015 10.17 10.21 9.860 9.900 13,253,467 -0.26(-2.56%)
Apr 07, 2015 10.08 10.29 9.985 10.16 10,304,639 +0.03(+0.30%)
Apr 06, 2015 9.750 10.16 9.730 10.13 17,633,357 +0.40(+4.11%)
Apr 02, 2015 9.420 9.730 9.730 9.730 8,792,600 +0.29(+3.07%)
Apr 01, 2015 9.500 9.560 9.405 9.440 5,625,850 -0.03(-0.32%)
Mar 31, 2015 9.440 9.600 9.400 9.470 9,633,771 -0.03(-0.32%)
Mar 30, 2015 9.500 9.620 9.415 9.500 10,322,137 +0.03(+0.32%)
Mar 27, 2015 9.460 9.580 9.395 9.470 7,267,885 +0.03(+0.32%)
Mar 26, 2015 9.670 9.735 9.430 9.440 18,620,719 -0.28(-2.88%)
Mar 25, 2015 9.830 9.980 9.620 9.720 12,721,906 -0.07(-0.72%)
Mar 24, 2015 9.710 9.865 9.640 9.790 10,515,396 +0.10(+1.03%)
Mar 23, 2015 9.560 9.690 9.430 9.690 11,415,671 +0.21(+2.22%)
Mar 20, 2015 9.370 9.590 9.340 9.480 12,909,319 +0.21(+2.27%)
Mar 19, 2015 9.500 9.590 9.180 9.270 14,534,609 -0.33(-3.44%)
Mar 18, 2015 9.470 9.700 9.260 9.600 15,115,529 +0.00(+0.00%)
Mar 17, 2015 9.570 9.705 9.550 9.600 12,474,079 +0.06(+0.63%)
Mar 16, 2015 9.690 9.700 9.390 9.540 6,840,240 -0.15(-1.55%)
Mar 13, 2015 9.650 9.760 9.530 9.690 11,297,389 -0.01(-0.10%)
Mar 12, 2015 9.420 9.710 9.390 9.700 10,287,771 +0.36(+3.85%)
Mar 11, 2015 9.180 9.380 9.060 9.340 10,962,734 +0.16(+1.74%)
Mar 10, 2015 9.280 9.280 9.075 9.180 11,343,787 -0.13(-1.40%)
Mar 09, 2015 9.350 9.375 9.265 9.310 9,747,786 +0.05(+0.54%)
Mar 06, 2015 9.800 9.830 9.240 9.260 15,403,683 -0.62(-6.28%)
Mar 05, 2015 9.750 9.900 9.750 9.880 10,358,984 +0.09(+0.92%)
Mar 04, 2015 9.940 9.980 9.750 9.790 10,298,234 -0.19(-1.90%)
Mar 03, 2015 10.16 10.16 9.945 9.980 11,820,566 -0.18(-1.77%)
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.