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

6.190 +0.060 (+0.98%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 9.414 9.608 9.322 9.448 14,912,061 +0.04(+0.45%)
Aug 29, 2013 9.330 9.633 9.271 9.406 10,222,679 +0.04(+0.45%)
Aug 28, 2013 9.515 9.599 9.355 9.364 10,781,592 -0.18(-1.94%)
Aug 27, 2013 9.658 9.666 9.440 9.549 14,413,131 -0.25(-2.57%)
Aug 26, 2013 10.16 10.18 9.772 9.801 10,377,003 -0.36(-3.56%)
Aug 23, 2013 10.23 10.28 10.00 10.16 8,473,178 -0.03(-0.25%)
Aug 22, 2013 10.10 10.25 10.08 10.19 6,616,592 +0.17(+1.68%)
Aug 21, 2013 10.13 10.25 9.961 10.02 10,268,312 -0.23(-2.21%)
Aug 20, 2013 10.16 10.34 10.07 10.25 11,599,298 +0.11(+1.08%)
Aug 19, 2013 10.11 10.23 10.06 10.14 12,224,022 -0.02(-0.17%)
Aug 16, 2013 10.20 10.32 10.08 10.15 7,925,819 +0.02(+0.17%)
Aug 15, 2013 10.29 10.31 10.07 10.14 15,007,655 -0.34(-3.29%)
Aug 14, 2013 10.44 10.53 10.39 10.48 12,156,556 +0.04(+0.40%)
Aug 13, 2013 10.17 10.46 10.16 10.44 12,806,735 +0.23(+2.22%)
Aug 12, 2013 10.30 10.46 10.19 10.21 8,231,294 -0.01(-0.08%)
Aug 09, 2013 10.26 10.39 10.12 10.22 8,695,627 -0.04(-0.41%)
Aug 08, 2013 10.04 10.36 10.03 10.26 12,532,834 +0.29(+2.95%)
Aug 07, 2013 10.02 10.07 9.877 9.969 8,463,478 -0.18(-1.74%)
Aug 06, 2013 10.10 10.18 10.05 10.15 14,338,042 +0.02(+0.17%)
Aug 05, 2013 9.986 10.15 9.961 10.13 11,301,842 +0.13(+1.26%)
Aug 02, 2013 9.969 10.17 9.910 10.00 17,080,796 +0.04(+0.42%)
Aug 01, 2013 9.759 10.00 9.759 9.961 14,207,392 +0.29(+2.95%)
Jul 31, 2013 9.498 9.776 9.482 9.675 13,777,267 +0.15(+1.59%)
Jul 30, 2013 9.624 9.650 9.364 9.524 16,314,293 -0.04(-0.44%)
Jul 29, 2013 9.793 9.843 9.549 9.566 11,473,868 -0.27(-2.74%)
Jul 26, 2013 9.692 10.03 9.692 9.835 19,578,466 +0.08(+0.78%)
Jul 25, 2013 9.591 9.919 9.591 9.759 22,230,236 +0.21(+2.20%)
Jul 24, 2013 9.641 9.692 9.477 9.549 10,947,147 -0.08(-0.87%)
Jul 23, 2013 9.725 9.767 9.582 9.633 11,683,753 -0.05(-0.52%)
Jul 22, 2013 9.549 9.721 9.465 9.683 9,855,833 +0.11(+1.14%)
Jul 19, 2013 9.490 9.608 9.397 9.574 6,722,616 +0.03(+0.26%)
Jul 18, 2013 9.515 9.692 9.473 9.549 12,872,320 +0.08(+0.89%)
Jul 17, 2013 9.339 9.482 9.238 9.465 9,920,720 +0.16(+1.72%)
Jul 16, 2013 9.389 9.490 9.171 9.305 12,126,871 -0.16(-1.69%)
Jul 15, 2013 9.490 9.574 9.406 9.465 9,558,198 -0.03(-0.27%)
Jul 12, 2013 9.213 9.549 9.187 9.490 18,060,464 +0.18(+1.90%)
Jul 11, 2013 8.994 9.339 8.952 9.313 25,076,672 +0.50(+5.73%)
Jul 10, 2013 8.817 8.910 8.704 8.809 11,873,549 -0.01(-0.10%)
Jul 09, 2013 8.801 8.868 8.742 8.817 15,090,186 +0.08(+0.87%)
Jul 08, 2013 8.851 8.952 8.725 8.742 10,026,104 -0.03(-0.29%)
Jul 05, 2013 8.801 8.809 8.557 8.767 12,880,467 +0.06(+0.68%)
Jul 03, 2013 8.658 8.767 8.549 8.708 6,499,483 -0.03(-0.29%)
Jul 02, 2013 8.994 9.002 8.565 8.733 21,230,950 -0.27(-2.99%)
Jul 01, 2013 8.952 9.120 8.918 9.002 13,895,130 +0.11(+1.23%)
Jun 28, 2013 8.910 8.960 8.750 8.893 14,721,508 -0.06(-0.66%)
Jun 27, 2013 8.876 9.002 8.754 8.952 16,532,310 +0.18(+2.11%)
Jun 26, 2013 8.498 8.792 8.481 8.767 29,118,350 +0.35(+4.20%)
Jun 25, 2013 8.313 8.473 8.267 8.414 27,124,648 +0.31(+3.84%)
Jun 24, 2013 8.103 8.145 7.876 8.103 30,283,768 -0.15(-1.83%)
Jun 21, 2013 8.439 8.439 7.674 8.254 44,993,340 -0.09(-1.11%)
Jun 20, 2013 8.717 8.784 8.338 8.347 41,194,056 -0.45(-5.07%)
Jun 19, 2013 8.986 9.145 8.767 8.792 26,257,078 -0.07(-0.76%)
Jun 18, 2013 8.675 8.893 8.616 8.860 10,716,100 +0.19(+2.23%)
Jun 17, 2013 8.876 8.944 8.607 8.666 13,015,400 -0.13(-1.43%)
Jun 14, 2013 8.893 8.986 8.775 8.792 9,138,265 -0.08(-0.85%)
Jun 13, 2013 8.641 8.918 8.633 8.868 17,705,978 +0.25(+2.93%)
Jun 12, 2013 8.927 8.977 8.557 8.616 15,372,993 -0.20(-2.29%)
Jun 11, 2013 9.002 9.112 8.780 8.817 21,381,748 -0.40(-4.38%)
Jun 10, 2013 9.229 9.288 9.028 9.221 11,680,362 +0.02(+0.18%)
Jun 07, 2013 9.187 9.372 9.120 9.204 13,271,816 +0.09(+1.01%)
Jun 06, 2013 8.935 9.112 8.860 9.112 15,120,492 +0.17(+1.88%)
Jun 05, 2013 9.095 9.255 8.868 8.944 19,902,928 -0.24(-2.56%)
Jun 04, 2013 9.423 9.591 9.162 9.179 18,657,644 -0.29(-3.02%)
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.