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 (%)
Jan 29, 2016 3.957 4.119 3.876 4.083 23,586,798 +0.23(+6.09%)
Jan 28, 2016 3.848 3.948 3.686 3.848 19,002,372 +0.15(+4.15%)
Jan 27, 2016 3.713 3.839 3.623 3.695 17,737,924 -0.06(-1.68%)
Jan 26, 2016 3.686 3.758 3.488 3.758 13,048,044 +0.18(+5.04%)
Jan 25, 2016 3.876 3.884 3.578 3.578 11,339,617 -0.35(-8.94%)
Jan 22, 2016 3.966 4.128 3.867 3.930 11,791,151 +0.10(+2.59%)
Jan 21, 2016 3.569 3.894 3.533 3.830 18,051,620 +0.24(+6.78%)
Jan 20, 2016 3.551 3.623 3.281 3.587 20,010,126 -0.09(-2.45%)
Jan 19, 2016 3.930 3.957 3.623 3.677 14,743,073 -0.22(-5.56%)
Jan 15, 2016 4.011 3.894 3.894 3.894 25,568,976 -0.12(-2.92%)
Jan 14, 2016 3.857 4.047 3.785 4.011 12,959,363 +0.14(+3.73%)
Jan 13, 2016 4.110 4.173 3.839 3.867 17,463,672 -0.15(-3.81%)
Jan 12, 2016 3.984 4.060 3.894 4.020 13,907,338 +0.12(+3.00%)
Jan 11, 2016 3.948 4.011 3.839 3.903 12,715,022 +0.02(+0.46%)
Jan 08, 2016 4.272 4.281 3.876 3.885 24,801,658 -0.29(-6.91%)
Jan 07, 2016 4.488 4.515 4.146 4.173 20,814,708 -0.42(-9.22%)
Jan 06, 2016 4.588 4.705 4.524 4.597 13,045,303 -0.05(-1.16%)
Jan 05, 2016 4.705 4.768 4.615 4.651 14,137,163 -0.06(-1.34%)
Jan 04, 2016 4.876 4.912 4.714 4.714 11,221,680 -0.31(-6.10%)
Dec 31, 2015 4.741 5.020 5.020 5.020 6,452,019 +0.25(+5.29%)
Dec 30, 2015 4.822 4.858 4.768 4.768 4,055,995 -0.09(-1.86%)
Dec 29, 2015 4.930 4.984 4.858 4.858 3,512,854 -0.04(-0.74%)
Dec 28, 2015 4.804 5.011 4.804 4.894 5,788,186 -0.19(-3.72%)
Dec 24, 2015 5.128 5.083 5.083 5.083 3,667,213 -0.05(-0.88%)
Dec 23, 2015 4.786 5.128 4.768 5.128 14,662,921 +0.36(+7.56%)
Dec 22, 2015 4.651 4.813 4.633 4.768 13,189,654 +0.14(+2.92%)
Dec 21, 2015 4.867 4.867 4.606 4.633 13,289,336 -0.08(-1.72%)
Dec 18, 2015 4.786 4.813 4.678 4.714 19,068,844 -0.11(-2.24%)
Dec 17, 2015 4.840 4.885 4.768 4.822 21,566,914 +0.00(+0.00%)
Dec 16, 2015 4.714 4.849 4.615 4.822 21,158,150 +0.14(+2.88%)
Dec 15, 2015 4.606 4.732 4.606 4.687 14,112,328 +0.17(+3.79%)
Dec 14, 2015 4.597 4.637 4.461 4.515 20,702,602 -0.13(-2.72%)
Dec 11, 2015 4.903 4.903 4.633 4.642 35,530,280 -0.32(-6.53%)
Dec 10, 2015 4.966 5.061 4.957 4.966 19,142,306 -0.07(-1.43%)
Dec 09, 2015 4.975 5.101 4.966 5.038 13,802,982 +0.06(+1.27%)
Dec 08, 2015 5.119 5.119 4.930 4.975 20,736,960 -0.23(-4.33%)
Dec 07, 2015 5.363 5.363 5.173 5.200 19,379,038 -0.17(-3.19%)
Dec 04, 2015 5.345 5.417 5.273 5.372 15,699,485 -0.01(-0.17%)
Dec 03, 2015 5.516 5.534 5.336 5.381 14,821,521 -0.11(-1.97%)
Dec 02, 2015 5.606 5.678 5.480 5.489 18,432,602 -0.14(-2.56%)
Dec 01, 2015 5.732 5.750 5.597 5.633 19,443,458 -0.05(-0.79%)
Nov 30, 2015 5.642 5.768 5.615 5.678 15,582,675 +0.05(+0.96%)
Nov 27, 2015 5.597 5.633 5.529 5.624 5,083,026 +0.00(+0.00%)
Nov 25, 2015 5.507 5.624 5.624 5.624 8,304,710 +0.09(+1.63%)
Nov 24, 2015 5.453 5.592 5.453 5.534 11,353,292 +0.06(+1.15%)
Nov 23, 2015 5.534 5.624 5.471 5.471 9,341,874 -0.12(-2.10%)
Nov 20, 2015 5.444 5.741 5.435 5.588 18,174,858 +0.14(+2.65%)
Nov 19, 2015 5.471 5.502 5.291 5.444 12,765,624 +0.07(+1.34%)
Nov 18, 2015 5.336 5.408 5.227 5.372 13,458,648 +0.05(+1.02%)
Nov 17, 2015 4.993 5.435 4.993 5.318 25,364,742 +0.26(+5.17%)
Nov 16, 2015 4.957 5.101 4.488 5.056 24,526,368 +0.06(+1.26%)
Nov 13, 2015 5.282 5.327 4.984 4.993 16,979,606 -0.31(-5.78%)
Nov 12, 2015 5.291 5.399 5.273 5.300 10,849,396 -0.05(-1.01%)
Nov 11, 2015 5.453 5.471 5.291 5.354 11,885,333 -0.02(-0.34%)
Nov 10, 2015 5.381 5.435 5.227 5.372 15,695,699 -0.02(-0.33%)
Nov 09, 2015 5.606 5.633 5.354 5.390 16,914,162 -0.22(-3.86%)
Nov 06, 2015 5.669 5.768 5.471 5.606 12,382,437 -0.21(-3.57%)
Nov 05, 2015 5.741 5.831 5.561 5.813 16,573,680 +0.03(+0.47%)
Nov 04, 2015 5.795 6.066 5.768 5.786 19,865,466 -0.01(-0.16%)
Nov 03, 2015 5.705 5.831 5.570 5.795 16,133,276 +0.06(+1.10%)
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.