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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 7.120 7.120 6.921 7.044 10,351,269 +0.16(+2.35%)
Apr 28, 2016 6.828 7.028 6.791 6.882 11,021,190 +0.05(+0.66%)
Apr 27, 2016 6.673 6.864 6.637 6.837 11,466,125 +0.06(+0.94%)
Apr 26, 2016 6.755 6.791 6.682 6.773 15,648,677 +0.11(+1.64%)
Apr 25, 2016 6.910 6.910 6.628 6.664 11,886,604 -0.23(-3.30%)
Apr 22, 2016 6.828 6.964 6.828 6.891 11,875,417 +0.05(+0.80%)
Apr 21, 2016 6.982 7.100 6.778 6.837 16,543,171 -0.06(-0.92%)
Apr 20, 2016 6.891 6.955 6.800 6.900 10,389,467 +0.05(+0.66%)
Apr 19, 2016 6.819 6.928 6.737 6.855 7,351,935 +0.10(+1.48%)
Apr 18, 2016 6.619 6.791 6.591 6.755 7,305,202 +0.07(+1.09%)
Apr 15, 2016 6.510 6.719 6.510 6.682 12,726,097 +0.08(+1.24%)
Apr 14, 2016 6.682 6.728 6.591 6.600 7,015,310 -0.05(-0.68%)
Apr 13, 2016 6.637 6.664 6.491 6.646 11,043,794 +0.07(+1.11%)
Apr 12, 2016 6.419 6.582 6.419 6.573 9,826,501 +0.15(+2.41%)
Apr 11, 2016 6.410 6.528 6.388 6.419 7,225,883 +0.08(+1.29%)
Apr 08, 2016 6.364 6.441 6.314 6.337 7,047,052 +0.05(+0.72%)
Apr 07, 2016 6.328 6.446 6.228 6.291 9,837,831 -0.15(-2.40%)
Apr 06, 2016 6.364 6.491 6.309 6.446 9,054,606 +0.03(+0.43%)
Apr 05, 2016 6.391 6.482 6.309 6.419 9,475,476 -0.07(-1.12%)
Apr 04, 2016 6.582 6.610 6.410 6.491 7,087,682 -0.11(-1.65%)
Apr 01, 2016 6.491 6.641 6.423 6.600 7,941,099 -0.02(-0.27%)
Mar 31, 2016 6.600 6.755 6.564 6.619 13,198,499 +0.04(+0.55%)
Mar 30, 2016 6.519 6.637 6.500 6.582 12,025,126 +0.12(+1.83%)
Mar 29, 2016 6.373 6.519 6.269 6.464 12,148,556 +0.05(+0.85%)
Mar 28, 2016 6.364 6.419 6.269 6.410 8,947,914 +0.03(+0.43%)
Mar 24, 2016 6.109 6.382 6.382 6.382 13,760,980 +0.16(+2.63%)
Mar 23, 2016 6.500 6.500 6.119 6.219 14,327,167 -0.34(-5.13%)
Mar 22, 2016 6.446 6.555 6.319 6.555 12,960,307 +0.07(+1.12%)
Mar 21, 2016 6.309 6.546 6.282 6.482 16,724,928 +0.21(+3.33%)
Mar 18, 2016 6.000 6.319 5.964 6.273 23,703,586 +0.36(+6.15%)
Mar 17, 2016 5.737 5.946 5.600 5.909 15,569,515 +0.25(+4.50%)
Mar 16, 2016 5.409 5.655 5.355 5.655 14,627,469 +0.23(+4.19%)
Mar 15, 2016 5.428 5.546 5.346 5.428 11,873,551 -0.15(-2.77%)
Mar 14, 2016 5.491 5.619 5.450 5.582 10,352,883 +0.05(+0.82%)
Mar 11, 2016 5.609 5.719 5.509 5.537 8,842,740 -0.03(-0.49%)
Mar 10, 2016 5.573 5.628 5.423 5.564 10,219,959 +0.04(+0.66%)
Mar 09, 2016 5.546 5.628 5.491 5.528 14,333,562 +0.16(+3.05%)
Mar 08, 2016 5.573 5.591 5.364 5.364 14,991,507 -0.32(-5.60%)
Mar 07, 2016 5.409 5.728 5.373 5.682 15,429,325 +0.27(+5.04%)
Mar 04, 2016 5.409 5.546 5.378 5.409 18,035,300 +0.08(+1.54%)
Mar 03, 2016 5.300 5.382 5.209 5.328 10,669,949 -0.01(-0.17%)
Mar 02, 2016 5.273 5.428 5.255 5.337 12,631,629 +0.02(+0.34%)
Mar 01, 2016 5.082 5.328 5.055 5.319 13,476,886 +0.28(+5.60%)
Feb 29, 2016 4.946 5.055 4.891 5.037 9,235,313 +0.09(+1.84%)
Feb 26, 2016 4.982 5.200 4.891 4.946 10,206,011 -0.01(-0.18%)
Feb 25, 2016 4.928 4.982 4.805 4.955 9,208,197 +0.10(+2.06%)
Feb 24, 2016 4.673 4.909 4.573 4.855 12,859,557 +0.02(+0.38%)
Feb 23, 2016 4.900 5.046 4.809 4.837 10,896,236 -0.14(-2.74%)
Feb 22, 2016 4.746 4.973 4.728 4.973 14,991,937 +0.35(+7.47%)
Feb 19, 2016 4.582 4.673 4.482 4.628 10,201,459 +0.05(+0.99%)
Feb 18, 2016 4.809 4.819 4.500 4.582 17,739,130 -0.20(-4.18%)
Feb 17, 2016 4.337 4.859 4.318 4.782 37,001,168 +0.51(+11.91%)
Feb 16, 2016 4.291 4.328 4.173 4.273 9,882,364 +0.16(+3.98%)
Feb 12, 2016 3.873 4.109 4.109 4.109 18,310,612 +0.23(+5.85%)
Feb 11, 2016 3.909 3.982 3.709 3.882 18,360,562 -0.11(-2.73%)
Feb 10, 2016 4.028 4.168 3.946 3.991 16,835,788 -0.04(-0.90%)
Feb 09, 2016 4.037 4.255 3.928 4.028 24,185,174 -0.14(-3.28%)
Feb 08, 2016 4.464 4.464 4.109 4.164 21,598,068 -0.40(-8.76%)
Feb 05, 2016 4.682 4.773 4.537 4.564 19,098,878 -0.16(-3.46%)
Feb 04, 2016 4.346 4.923 4.346 4.728 32,693,580 +0.50(+11.83%)
Feb 03, 2016 4.028 4.246 3.764 4.228 20,280,166 +0.30(+7.64%)
Feb 02, 2016 3.991 4.082 3.873 3.928 17,455,838 -0.08(-2.04%)
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.