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

6.360 +0.180 (+2.91%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 3.412 3.458 3.318 3.396 24,219,090 -0.05(-1.35%)
Oct 28, 2011 3.419 3.583 3.373 3.443 23,239,726 -0.02(-0.45%)
Oct 27, 2011 3.093 3.614 2.984 3.458 61,917,396 +0.58(+19.95%)
Oct 26, 2011 2.945 3.015 2.805 2.883 30,540,032 +0.09(+3.06%)
Oct 25, 2011 2.930 2.930 2.767 2.798 21,492,750 -0.16(-5.26%)
Oct 24, 2011 2.759 3.000 2.728 2.953 14,511,574 +0.22(+7.95%)
Oct 21, 2011 2.860 2.899 2.704 2.736 14,028,501 +0.02(+0.86%)
Oct 20, 2011 2.798 2.852 2.619 2.712 13,692,326 -0.06(-2.24%)
Oct 19, 2011 2.767 2.969 2.728 2.774 18,159,904 -0.01(-0.28%)
Oct 18, 2011 2.549 2.813 2.549 2.782 12,107,403 +0.21(+8.16%)
Oct 17, 2011 2.852 2.883 2.549 2.572 27,399,832 -0.34(-11.73%)
Oct 14, 2011 2.953 3.132 2.914 2.914 25,280,626 +0.04(+1.35%)
Oct 13, 2011 2.650 3.015 2.464 2.875 53,869,208 +0.20(+7.56%)
Oct 12, 2011 2.339 2.868 2.308 2.673 59,279,604 +0.42(+18.62%)
Oct 11, 2011 2.269 2.308 2.215 2.254 8,391,300 -0.04(-1.70%)
Oct 10, 2011 2.238 2.370 2.234 2.293 17,364,018 +0.10(+4.61%)
Oct 07, 2011 2.331 2.355 2.145 2.192 15,123,034 -0.10(-4.41%)
Oct 06, 2011 2.315 2.339 2.207 2.293 18,457,590 +0.02(+1.03%)
Oct 05, 2011 2.277 2.370 2.160 2.269 23,615,870 +0.02(+0.69%)
Oct 04, 2011 1.989 2.261 1.764 2.254 39,310,212 +0.23(+11.54%)
Oct 03, 2011 2.479 2.502 1.966 2.021 39,635,636 -0.44(-17.72%)
Sep 30, 2011 2.658 2.689 2.432 2.456 38,761,636 -0.21(-7.87%)
Sep 29, 2011 2.829 2.914 2.635 2.666 21,797,098 -0.02(-0.87%)
Sep 28, 2011 2.930 2.938 2.666 2.689 19,773,820 -0.18(-6.23%)
Sep 27, 2011 3.023 3.054 2.852 2.868 23,697,324 -0.02(-0.54%)
Sep 26, 2011 2.860 2.922 2.720 2.883 25,125,496 +0.13(+4.80%)
Sep 23, 2011 2.681 2.767 2.611 2.751 24,565,824 +0.16(+5.99%)
Sep 22, 2011 2.875 2.914 2.588 2.596 32,417,280 -0.44(-14.36%)
Sep 21, 2011 3.264 3.287 3.031 3.031 18,573,276 -0.21(-6.47%)
Sep 20, 2011 3.590 3.606 3.210 3.241 29,965,164 -0.33(-9.35%)
Sep 19, 2011 3.668 3.715 3.552 3.575 17,110,088 -0.20(-5.35%)
Sep 16, 2011 3.971 4.018 3.754 3.777 10,057,630 -0.19(-4.71%)
Sep 15, 2011 3.925 3.987 3.870 3.963 10,877,094 +0.09(+2.41%)
Sep 14, 2011 3.855 3.909 3.754 3.870 8,296,077 +0.05(+1.22%)
Sep 13, 2011 3.785 3.878 3.730 3.824 9,995,322 +0.05(+1.23%)
Sep 12, 2011 3.800 3.824 3.653 3.777 14,834,388 -0.07(-1.82%)
Sep 09, 2011 4.033 4.033 3.800 3.847 25,650,534 -0.23(-5.71%)
Sep 08, 2011 4.057 4.127 3.987 4.080 24,369,732 -0.01(-0.19%)
Sep 07, 2011 3.963 4.165 3.909 4.088 23,919,868 +0.23(+6.05%)
Sep 06, 2011 3.754 3.944 3.738 3.855 28,872,782 -0.07(-1.78%)
Sep 02, 2011 3.995 4.010 3.886 3.925 12,610,083 -0.16(-3.99%)
Sep 01, 2011 4.181 4.274 4.041 4.088 25,549,866 -0.09(-2.05%)
Aug 31, 2011 4.134 4.313 4.127 4.173 27,285,772 +0.09(+2.29%)
Aug 30, 2011 4.127 4.173 3.995 4.080 15,684,077 -0.07(-1.69%)
Aug 29, 2011 3.979 4.181 3.940 4.150 14,658,553 +0.26(+6.80%)
Aug 26, 2011 3.932 3.948 3.839 3.886 23,065,828 -0.05(-1.38%)
Aug 25, 2011 4.088 4.197 3.940 3.940 16,385,567 -0.15(-3.61%)
Aug 24, 2011 3.971 4.103 3.901 4.088 10,218,290 +0.09(+2.14%)
Aug 23, 2011 3.862 4.014 3.777 4.002 11,494,785 +0.19(+5.10%)
Aug 22, 2011 3.995 4.026 3.800 3.808 19,185,740 -0.06(-1.61%)
Aug 19, 2011 3.940 4.049 3.862 3.870 10,045,180 -0.12(-3.11%)
Aug 18, 2011 4.142 4.158 3.886 3.995 14,790,684 -0.33(-7.72%)
Aug 17, 2011 4.492 4.570 4.321 4.329 16,769,807 -0.09(-1.94%)
Aug 16, 2011 4.290 4.476 4.197 4.414 21,929,466 +0.09(+2.16%)
Aug 15, 2011 4.041 4.336 4.041 4.321 12,527,423 +0.31(+7.75%)
Aug 12, 2011 4.197 4.290 3.979 4.010 14,207,592 -0.03(-0.77%)
Aug 11, 2011 3.878 4.111 3.827 4.041 21,343,864 +0.21(+5.48%)
Aug 10, 2011 4.103 4.103 3.792 3.831 30,596,104 -0.33(-8.02%)
Aug 09, 2011 4.298 4.173 3.878 4.165 17,388,386 +0.25(+6.35%)
Aug 08, 2011 4.298 4.360 3.862 3.917 25,407,604 -0.58(-12.80%)
Aug 05, 2011 4.507 4.647 4.329 4.492 32,488,006 +0.09(+2.12%)
Aug 04, 2011 4.686 4.733 4.399 4.399 27,154,680 -0.42(-8.71%)
Aug 03, 2011 4.943 4.989 4.593 4.818 38,903,520 -0.10(-2.05%)
Aug 02, 2011 5.215 5.261 4.912 4.919 24,804,416 -0.39(-7.32%)
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.