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 (%)
May 31, 2012 4.407 4.495 4.287 4.439 16,307,784 +0.02(+0.54%)
May 30, 2012 4.551 4.591 4.335 4.415 15,722,077 -0.28(-5.97%)
May 29, 2012 4.479 4.727 4.447 4.695 17,956,262 +0.31(+7.13%)
May 25, 2012 4.423 4.455 4.303 4.383 6,887,879 +0.00(+0.00%)
May 24, 2012 4.487 4.495 4.323 4.383 10,510,061 -0.05(-1.09%)
May 23, 2012 4.383 4.447 4.174 4.431 17,423,938 -0.01(-0.18%)
May 22, 2012 4.447 4.711 4.407 4.439 23,113,002 -0.02(-0.54%)
May 21, 2012 4.198 4.487 4.150 4.463 15,395,440 +0.32(+7.74%)
May 18, 2012 4.431 4.447 4.110 4.142 19,297,002 -0.25(-5.66%)
May 17, 2012 4.415 4.559 4.295 4.391 18,518,364 -0.02(-0.54%)
May 16, 2012 4.631 4.687 4.407 4.415 16,840,748 -0.18(-3.84%)
May 15, 2012 4.888 4.944 4.559 4.591 31,750,176 -0.31(-6.37%)
May 14, 2012 5.176 5.176 4.856 4.904 16,724,102 -0.32(-6.13%)
May 11, 2012 5.256 5.408 5.208 5.224 13,748,954 -0.16(-2.98%)
May 10, 2012 5.384 5.480 5.328 5.384 9,811,940 +0.03(+0.60%)
May 09, 2012 5.296 5.448 5.240 5.352 13,740,727 -0.07(-1.33%)
May 08, 2012 5.432 5.488 5.288 5.424 17,567,258 -0.10(-1.88%)
May 07, 2012 5.288 5.545 5.264 5.529 12,478,097 +0.16(+2.99%)
May 04, 2012 5.440 5.464 5.328 5.368 10,079,095 -0.10(-1.76%)
May 03, 2012 5.713 5.757 5.432 5.464 21,389,578 -0.22(-3.81%)
May 02, 2012 5.745 5.769 5.641 5.681 12,568,042 -0.10(-1.80%)
May 01, 2012 5.769 5.957 5.761 5.785 7,087,403 -0.01(-0.14%)
Apr 30, 2012 5.833 5.889 5.697 5.793 10,467,808 +0.00(+0.00%)
Apr 27, 2012 5.793 5.833 5.689 5.793 16,150,976 +0.06(+0.98%)
Apr 26, 2012 5.785 5.881 5.577 5.737 19,520,916 -0.01(-0.14%)
Apr 25, 2012 5.456 5.777 5.448 5.745 21,254,078 +0.35(+6.54%)
Apr 24, 2012 5.336 5.464 5.312 5.392 9,869,523 +0.02(+0.45%)
Apr 23, 2012 5.304 5.368 5.272 5.368 11,422,866 -0.06(-1.18%)
Apr 20, 2012 5.392 5.488 5.364 5.432 10,971,682 +0.10(+1.80%)
Apr 19, 2012 5.488 5.513 5.224 5.336 19,916,656 -0.10(-1.91%)
Apr 18, 2012 5.448 5.553 5.424 5.440 15,577,742 -0.10(-1.88%)
Apr 17, 2012 5.505 5.617 5.464 5.545 16,444,025 +0.20(+3.75%)
Apr 16, 2012 5.521 5.593 5.304 5.344 12,140,111 -0.10(-1.91%)
Apr 13, 2012 5.617 5.649 5.416 5.448 12,437,451 -0.21(-3.68%)
Apr 12, 2012 5.521 5.785 5.480 5.657 14,321,527 +0.13(+2.32%)
Apr 11, 2012 5.601 5.641 5.521 5.529 16,270,838 +0.06(+1.17%)
Apr 10, 2012 5.729 5.785 5.456 5.464 21,175,510 -0.34(-5.93%)
Apr 09, 2012 5.745 5.865 5.657 5.809 9,560,925 -0.13(-2.16%)
Apr 05, 2012 5.945 6.081 5.857 5.937 10,226,575 -0.02(-0.27%)
Apr 04, 2012 5.977 6.033 5.849 5.953 19,959,836 -0.16(-2.62%)
Apr 03, 2012 6.194 6.278 6.049 6.113 14,156,315 -0.14(-2.18%)
Apr 02, 2012 6.154 6.314 6.129 6.250 9,735,823 +0.03(+0.52%)
Mar 30, 2012 6.282 6.410 6.145 6.218 15,007,372 -0.03(-0.51%)
Mar 29, 2012 6.041 6.250 5.905 6.250 22,047,048 +0.09(+1.43%)
Mar 28, 2012 6.250 6.322 6.145 6.162 12,177,583 -0.11(-1.79%)
Mar 27, 2012 6.298 6.450 6.234 6.274 12,069,120 +0.06(+1.03%)
Mar 26, 2012 6.217 6.279 6.063 6.210 13,112,753 +0.07(+1.13%)
Mar 23, 2012 5.971 6.156 5.932 6.140 12,731,102 +0.05(+0.76%)
Mar 22, 2012 6.156 6.217 6.009 6.094 12,843,412 -0.16(-2.59%)
Mar 21, 2012 6.148 6.302 6.140 6.256 38,635,232 +0.26(+4.37%)
Mar 20, 2012 5.894 6.086 5.732 5.994 16,534,490 +0.08(+1.30%)
Mar 19, 2012 5.894 6.071 5.840 5.917 9,381,507 +0.08(+1.32%)
Mar 16, 2012 6.071 6.117 5.794 5.840 28,567,658 -0.24(-3.93%)
Mar 15, 2012 6.202 6.217 6.017 6.079 27,623,032 -0.04(-0.63%)
Mar 14, 2012 6.194 6.217 6.040 6.117 21,893,998 -0.07(-1.12%)
Mar 13, 2012 6.002 6.202 5.948 6.186 10,834,533 +0.18(+3.08%)
Mar 12, 2012 6.202 6.240 5.982 6.002 15,737,570 -0.19(-3.11%)
Mar 09, 2012 6.194 6.325 6.156 6.194 16,826,480 +0.02(+0.37%)
Mar 08, 2012 5.963 6.179 5.917 6.171 14,517,336 +0.30(+5.12%)
Mar 07, 2012 5.848 5.932 5.794 5.871 13,338,621 +0.05(+0.79%)
Mar 06, 2012 5.986 6.009 5.763 5.824 21,948,418 -0.31(-5.03%)
Mar 05, 2012 6.156 6.194 6.048 6.133 18,522,022 -0.08(-1.36%)
Mar 02, 2012 5.917 6.225 5.894 6.217 18,093,546 +0.22(+3.59%)
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.