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

7.300 USD -0.150 (-2.01%)
Official Closing Price Updated: 7:13 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 4.390 4.570 4.300 4.530 21,258,395 +0.26(+6.09%)
Jan 28, 2016 4.270 4.380 4.090 4.270 17,126,527 +0.17(+4.15%)
Jan 27, 2016 4.120 4.260 4.020 4.100 15,986,901 -0.07(-1.68%)
Jan 26, 2016 4.090 4.170 3.870 4.170 11,759,989 +0.20(+5.04%)
Jan 25, 2016 4.300 4.309 3.970 3.970 10,220,212 -0.39(-8.94%)
Jan 22, 2016 4.400 4.580 4.290 4.360 10,627,172 +0.11(+2.59%)
Jan 21, 2016 3.960 4.320 3.920 4.250 16,269,630 +0.27(+6.78%)
Jan 20, 2016 3.940 4.020 3.640 3.980 18,034,800 -0.10(-2.45%)
Jan 19, 2016 4.360 4.390 4.020 4.080 13,287,691 -0.24(-5.56%)
Jan 15, 2016 4.450 4.320 4.320 4.320 23,044,900 -0.13(-2.92%)
Jan 14, 2016 4.280 4.490 4.200 4.450 11,680,062 +0.16(+3.73%)
Jan 13, 2016 4.560 4.630 4.260 4.290 15,739,723 -0.17(-3.81%)
Jan 12, 2016 4.420 4.505 4.320 4.460 12,534,457 +0.13(+3.00%)
Jan 11, 2016 4.380 4.450 4.260 4.330 11,459,842 +0.02(+0.46%)
Jan 08, 2016 4.740 4.750 4.300 4.310 22,353,330 -0.32(-6.91%)
Jan 07, 2016 4.980 5.010 4.600 4.630 18,759,956 -0.47(-9.22%)
Jan 06, 2016 5.090 5.220 5.020 5.100 11,757,519 -0.06(-1.16%)
Jan 05, 2016 5.220 5.290 5.120 5.160 12,741,594 -0.07(-1.34%)
Jan 04, 2016 5.410 5.450 5.230 5.230 10,113,917 -0.34(-6.10%)
Dec 31, 2015 5.260 5.570 5.570 5.570 5,815,100 +0.28(+5.29%)
Dec 30, 2015 5.350 5.390 5.290 5.290 3,655,602 -0.10(-1.86%)
Dec 29, 2015 5.470 5.530 5.390 5.390 3,166,078 -0.04(-0.74%)
Dec 28, 2015 5.330 5.560 5.330 5.430 5,216,798 -0.21(-3.72%)
Dec 24, 2015 5.690 5.640 5.640 5.640 3,305,200 -0.05(-0.88%)
Dec 23, 2015 5.310 5.690 5.290 5.690 13,215,451 +0.40(+7.56%)
Dec 22, 2015 5.160 5.340 5.140 5.290 11,887,620 +0.15(+2.92%)
Dec 21, 2015 5.400 5.400 5.110 5.140 11,977,462 -0.09(-1.72%)
Dec 18, 2015 5.310 5.340 5.190 5.230 17,186,438 -0.12(-2.24%)
Dec 17, 2015 5.370 5.420 5.290 5.350 19,437,909 +0.00(+0.00%)
Dec 16, 2015 5.230 5.380 5.120 5.350 19,069,496 +0.15(+2.88%)
Dec 15, 2015 5.110 5.250 5.110 5.200 12,719,211 +0.19(+3.79%)
Dec 14, 2015 5.100 5.145 4.950 5.010 18,658,918 -0.14(-2.72%)
Dec 11, 2015 5.440 5.440 5.140 5.150 32,022,859 -0.36(-6.53%)
Dec 10, 2015 5.510 5.615 5.500 5.510 17,252,648 -0.08(-1.43%)
Dec 09, 2015 5.520 5.660 5.510 5.590 12,440,402 +0.07(+1.27%)
Dec 08, 2015 5.680 5.680 5.470 5.520 18,689,884 -0.25(-4.33%)
Dec 07, 2015 5.950 5.950 5.740 5.770 17,466,010 -0.19(-3.19%)
Dec 04, 2015 5.930 6.010 5.850 5.960 14,149,690 -0.01(-0.17%)
Dec 03, 2015 6.120 6.140 5.920 5.970 13,358,395 -0.12(-1.97%)
Dec 02, 2015 6.220 6.300 6.080 6.090 16,613,003 -0.16(-2.56%)
Dec 01, 2015 6.360 6.380 6.210 6.250 17,524,073 -0.05(-0.79%)
Nov 30, 2015 6.260 6.400 6.230 6.300 14,044,411 +0.06(+0.96%)
Nov 27, 2015 6.210 6.250 6.135 6.240 4,581,249 +0.00(+0.00%)
Nov 25, 2015 6.110 6.240 6.240 6.240 7,484,900 +0.10(+1.63%)
Nov 24, 2015 6.050 6.205 6.050 6.140 10,232,537 +0.07(+1.15%)
Nov 23, 2015 6.140 6.240 6.070 6.070 8,419,679 -0.13(-2.10%)
Nov 20, 2015 6.040 6.370 6.030 6.200 16,380,703 +0.16(+2.65%)
Nov 19, 2015 6.070 6.105 5.870 6.040 11,505,449 +0.08(+1.34%)
Nov 18, 2015 5.920 6.000 5.800 5.960 12,130,060 +0.06(+1.02%)
Nov 17, 2015 5.540 6.030 5.540 5.900 22,860,828 +0.29(+5.17%)
Nov 16, 2015 5.500 5.660 4.980 5.610 22,105,217 +0.07(+1.26%)
Nov 13, 2015 5.860 5.910 5.530 5.540 15,303,442 -0.34(-5.78%)
Nov 12, 2015 5.870 5.990 5.850 5.880 9,778,384 -0.06(-1.01%)
Nov 11, 2015 6.050 6.070 5.870 5.940 10,712,057 -0.02(-0.34%)
Nov 10, 2015 5.970 6.030 5.800 5.960 14,146,277 -0.02(-0.33%)
Nov 09, 2015 6.220 6.250 5.940 5.980 15,244,459 -0.24(-3.86%)
Nov 06, 2015 6.290 6.400 6.070 6.220 11,160,088 -0.23(-3.57%)
Nov 05, 2015 6.370 6.470 6.170 6.450 14,937,587 +0.03(+0.47%)
Nov 04, 2015 6.430 6.730 6.400 6.420 17,904,419 -0.01(-0.16%)
Nov 03, 2015 6.330 6.470 6.180 6.430 14,540,658 +0.07(+1.10%)
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.