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

7.140 USD +0.020 (+0.28%)
Official Closing Price Updated: 7:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 10.84 10.93 10.76 10.85 19,750,492 +0.01(+0.09%)
Jan 30, 2013 11.15 11.20 10.84 10.84 16,421,368 -0.27(-2.43%)
Jan 29, 2013 10.69 11.19 10.67 11.11 19,475,478 +0.44(+4.12%)
Jan 28, 2013 10.70 10.73 10.56 10.67 11,345,997 -0.03(-0.28%)
Jan 25, 2013 10.79 10.81 10.65 10.70 11,035,180 -0.09(-0.83%)
Jan 24, 2013 10.50 10.87 10.50 10.79 12,790,715 +0.25(+2.37%)
Jan 23, 2013 10.35 10.58 10.32 10.54 12,778,523 +0.16(+1.54%)
Jan 22, 2013 10.38 10.46 10.31 10.38 25,325,546 +0.05(+0.48%)
Jan 18, 2013 10.32 10.40 10.21 10.33 12,473,934 +0.01(+0.10%)
Jan 17, 2013 10.40 10.50 10.25 10.32 21,313,433 -0.05(-0.48%)
Jan 16, 2013 10.26 10.39 10.24 10.37 9,145,529 +0.08(+0.78%)
Jan 15, 2013 10.39 10.42 10.21 10.29 7,612,665 -0.10(-0.96%)
Jan 14, 2013 10.51 10.55 10.32 10.39 12,734,153 -0.10(-0.95%)
Jan 11, 2013 10.52 10.58 10.46 10.49 18,097,161 -0.04(-0.38%)
Jan 10, 2013 10.59 10.74 10.53 10.53 22,217,288 -0.02(-0.19%)
Jan 09, 2013 10.46 10.56 10.36 10.55 12,057,247 +0.12(+1.15%)
Jan 08, 2013 10.44 10.48 10.27 10.43 6,170,561 -0.01(-0.10%)
Jan 07, 2013 10.32 10.45 10.25 10.44 5,061,606 +0.09(+0.87%)
Jan 04, 2013 10.33 10.47 10.28 10.35 8,770,178 +0.04(+0.39%)
Jan 03, 2013 10.29 10.56 10.23 10.31 14,516,113 -0.03(-0.29%)
Jan 02, 2013 10.31 10.45 9.870 10.34 14,140,811 +0.47(+4.76%)
Dec 31, 2012 9.580 9.880 9.550 9.870 5,263,880 +0.19(+1.96%)
Dec 28, 2012 9.500 9.760 9.360 9.680 5,265,438 -0.05(-0.51%)
Dec 27, 2012 9.650 9.760 9.560 9.730 8,857,996 +0.08(+0.83%)
Dec 26, 2012 9.720 9.780 9.650 9.650 4,325,927 -0.07(-0.72%)
Dec 24, 2012 9.770 9.800 9.680 9.720 1,732,843 -0.04(-0.41%)
Dec 21, 2012 9.910 9.910 9.650 9.760 13,960,373 -0.21(-2.11%)
Dec 20, 2012 9.970 10.14 9.930 9.970 11,676,646 -0.03(-0.30%)
Dec 19, 2012 9.720 10.03 9.701 10.00 13,832,750 +0.26(+2.67%)
Dec 18, 2012 9.630 9.870 9.630 9.740 14,075,479 +0.08(+0.83%)
Dec 17, 2012 9.210 9.670 9.210 9.660 18,138,575 +0.47(+5.11%)
Dec 14, 2012 8.990 9.220 8.980 9.190 16,738,118 +0.15(+1.66%)
Dec 13, 2012 9.020 9.100 9.020 9.040 10,736,637 +0.00(+0.00%)
Dec 12, 2012 9.070 9.120 8.990 9.040 13,077,058 +0.01(+0.11%)
Dec 11, 2012 9.130 9.140 9.020 9.030 17,157,155 +0.03(+0.33%)
Dec 10, 2012 9.050 9.070 8.965 9.000 10,801,478 -0.04(-0.44%)
Dec 07, 2012 9.060 9.070 8.960 9.040 10,222,204 +0.01(+0.11%)
Dec 06, 2012 8.880 9.050 8.850 9.030 9,139,841 +0.11(+1.23%)
Dec 05, 2012 8.970 9.010 8.880 8.920 9,370,554 -0.01(-0.11%)
Dec 04, 2012 8.950 9.005 8.900 8.930 5,765,243 +0.03(+0.34%)
Nov 30, 2012 9.080 9.100 8.850 8.900 11,691,630 -0.11(-1.22%)
Nov 29, 2012 9.090 9.110 8.980 9.010 19,134,780 -0.03(-0.33%)
Nov 28, 2012 8.900 9.080 8.870 9.040 16,719,816 +0.10(+1.12%)
Nov 27, 2012 9.080 9.100 8.910 8.940 11,002,643 -0.13(-1.43%)
Nov 26, 2012 9.090 9.090 8.920 9.070 7,324,661 -0.02(-0.22%)
Nov 23, 2012 9.060 9.100 9.030 9.090 11,394,761 +0.03(+0.33%)
Nov 21, 2012 9.030 9.080 8.960 9.060 6,503,353 +0.03(+0.33%)
Nov 20, 2012 8.950 9.090 8.850 9.030 11,013,180 +0.06(+0.67%)
Nov 19, 2012 8.710 8.990 8.700 8.970 10,836,392 +0.43(+5.04%)
Nov 16, 2012 8.520 8.630 8.430 8.540 11,494,622 +0.02(+0.23%)
Nov 15, 2012 8.430 8.640 8.270 8.520 19,375,171 +0.07(+0.83%)
Nov 14, 2012 8.700 8.810 8.430 8.450 11,821,519 -0.25(-2.87%)
Nov 13, 2012 8.560 8.790 8.490 8.700 10,191,272 +0.08(+0.93%)
Nov 12, 2012 8.740 8.750 8.540 8.620 5,061,731 -0.03(-0.35%)
Nov 09, 2012 8.740 8.840 8.610 8.650 12,394,166 -0.16(-1.82%)
Nov 08, 2012 8.910 9.000 8.710 8.810 10,845,418 -0.13(-1.45%)
Nov 07, 2012 8.980 9.060 8.810 8.940 12,609,592 -0.11(-1.22%)
Nov 06, 2012 9.100 9.110 9.040 9.050 17,731,069 +0.00(+0.00%)
Nov 05, 2012 9.120 9.230 8.990 9.050 24,068,170 -0.06(-0.66%)
Nov 02, 2012 9.270 9.480 9.100 9.110 9,811,737 -0.24(-2.57%)
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.