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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 8.812 8.945 8.746 8.755 8,357,359 -0.04(-0.43%)
Jan 30, 2017 8.784 8.812 8.651 8.793 8,678,802 +0.00(+0.00%)
Jan 27, 2017 8.746 8.902 8.614 8.793 8,688,686 +0.12(+1.42%)
Jan 26, 2017 8.907 8.916 8.585 8.670 17,319,770 -0.30(-3.37%)
Jan 25, 2017 8.784 8.992 8.566 8.973 21,084,092 +0.32(+3.72%)
Jan 24, 2017 8.406 8.771 8.406 8.651 19,472,168 +0.30(+3.62%)
Jan 23, 2017 8.358 8.454 8.150 8.349 15,988,329 -0.01(-0.11%)
Jan 20, 2017 7.942 8.410 7.857 8.358 18,913,710 +0.51(+6.51%)
Jan 19, 2017 7.886 7.923 7.791 7.848 10,576,212 -0.01(-0.12%)
Jan 18, 2017 7.819 7.999 7.772 7.857 14,165,139 +0.02(+0.24%)
Jan 17, 2017 7.488 7.857 7.460 7.838 17,435,956 +0.30(+4.01%)
Jan 13, 2017 7.536 7.536 7.536 0 -0.06(-0.75%)
Jan 12, 2017 7.422 7.621 7.337 7.593 10,827,999 +0.21(+2.82%)
Jan 11, 2017 7.375 7.394 7.290 7.384 9,223,778 +0.01(+0.13%)
Jan 10, 2017 7.470 7.470 7.347 7.375 17,571,380 -0.09(-1.14%)
Jan 09, 2017 7.536 7.574 7.441 7.460 9,764,759 -0.13(-1.74%)
Jan 06, 2017 7.555 7.626 7.526 7.593 8,163,098 +0.07(+0.88%)
Jan 05, 2017 7.621 7.640 7.507 7.526 14,120,529 +0.00(+0.00%)
Jan 04, 2017 7.441 7.536 7.337 7.526 21,085,130 +0.06(+0.76%)
Jan 03, 2017 7.668 7.715 7.403 7.470 11,026,377 -0.12(-1.62%)
Dec 30, 2016 7.593 7.593 7.593 0 +0.08(+1.01%)
Dec 29, 2016 7.611 7.668 7.479 7.517 7,177,832 -0.04(-0.50%)
Dec 28, 2016 7.668 7.696 7.545 7.555 5,594,460 -0.09(-1.11%)
Dec 27, 2016 7.432 7.640 7.394 7.640 8,781,250 +0.25(+3.32%)
Dec 23, 2016 7.394 7.394 7.394 0 +0.05(+0.64%)
Dec 22, 2016 7.602 7.621 7.299 7.347 10,319,414 -0.26(-3.48%)
Dec 21, 2016 7.697 7.701 7.583 7.611 3,968,019 -0.03(-0.37%)
Dec 20, 2016 7.555 7.701 7.517 7.640 7,442,054 +0.10(+1.38%)
Dec 19, 2016 7.564 7.630 7.498 7.536 6,127,985 -0.02(-0.25%)
Dec 16, 2016 7.744 7.763 7.451 7.555 17,753,986 -0.19(-2.44%)
Dec 15, 2016 7.838 7.848 7.697 7.744 11,339,993 -0.11(-1.44%)
Dec 14, 2016 8.245 8.273 7.829 7.857 11,190,947 -0.42(-5.03%)
Dec 13, 2016 8.387 8.443 8.245 8.273 8,618,221 -0.07(-0.79%)
Dec 12, 2016 8.358 8.538 8.302 8.339 7,903,443 +0.05(+0.57%)
Dec 09, 2016 8.443 8.113 8.292 12,600,495 -0.15(-1.79%)
Dec 08, 2016 8.122 8.462 8.103 8.443 16,848,598 +0.39(+4.81%)
Dec 07, 2016 7.819 8.079 7.791 8.056 14,139,863 +0.29(+3.78%)
Dec 06, 2016 7.659 7.777 7.526 7.763 12,664,601 +0.16(+2.11%)
Dec 05, 2016 7.470 7.640 7.413 7.602 7,463,950 +0.20(+2.68%)
Dec 02, 2016 7.318 7.470 7.309 7.403 4,722,595 +0.09(+1.16%)
Dec 01, 2016 7.337 7.441 7.280 7.318 13,336,018 -0.07(-0.90%)
Nov 30, 2016 7.507 7.574 7.351 7.384 15,834,906 -0.03(-0.38%)
Nov 29, 2016 7.422 7.555 7.403 7.413 7,060,322 -0.02(-0.25%)
Nov 28, 2016 7.640 7.706 7.422 7.432 29,943,270 -0.20(-2.60%)
Nov 25, 2016 7.470 7.630 7.451 7.630 5,337,446 +0.18(+2.41%)
Nov 23, 2016 7.451 7.451 7.451 0 +0.05(+0.64%)
Nov 22, 2016 7.621 7.621 7.309 7.403 8,865,354 -0.06(-0.76%)
Nov 21, 2016 7.375 7.621 7.375 7.460 11,878,410 +0.17(+2.33%)
Nov 18, 2016 7.583 7.668 7.280 7.290 17,266,270 -0.29(-3.87%)
Nov 17, 2016 7.262 7.593 7.262 7.583 25,562,352 +0.29(+4.02%)
Nov 16, 2016 7.167 7.347 7.091 7.290 19,156,200 +0.04(+0.52%)
Nov 15, 2016 7.205 7.394 7.195 7.252 19,017,404 +0.17(+2.40%)
Nov 14, 2016 7.129 7.328 6.940 7.082 24,567,676 +0.06(+0.81%)
Nov 11, 2016 7.139 7.139 6.798 7.025 32,238,400 -0.09(-1.33%)
Nov 10, 2016 7.801 7.881 7.091 7.120 42,301,320 -0.77(-9.71%)
Nov 09, 2016 7.687 7.923 7.375 7.886 52,925,188 -0.61(-7.13%)
Nov 08, 2016 8.519 8.841 8.491 8.491 24,490,360 -0.01(-0.11%)
Nov 07, 2016 8.292 8.529 8.245 8.500 18,356,232 +0.62(+7.92%)
Nov 04, 2016 7.980 8.283 7.843 7.876 19,907,014 -0.17(-2.12%)
Nov 03, 2016 7.961 8.188 7.914 8.046 17,628,250 +0.09(+1.19%)
Nov 02, 2016 7.819 8.042 7.810 7.952 16,352,770 +0.03(+0.36%)
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.