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, 2017 8.198 8.267 8.042 8.062 5,776,013 -0.16(-1.90%)
May 30, 2017 8.140 8.345 8.111 8.218 5,615,743 +0.05(+0.60%)
May 26, 2017 8.140 8.228 8.101 8.169 4,846,056 +0.02(+0.24%)
May 25, 2017 8.335 8.335 8.101 8.150 7,074,063 -0.13(-1.53%)
May 24, 2017 8.393 8.403 8.267 8.276 3,881,047 -0.09(-1.05%)
May 23, 2017 8.286 8.384 8.237 8.364 4,320,120 +0.10(+1.18%)
May 22, 2017 8.335 8.423 8.242 8.267 5,695,562 -0.07(-0.82%)
May 19, 2017 8.091 8.423 8.081 8.335 10,023,664 +0.29(+3.64%)
May 18, 2017 8.042 8.140 7.916 8.042 10,914,493 -0.19(-2.37%)
May 17, 2017 8.423 8.423 8.237 8.237 13,757,756 -0.24(-2.87%)
May 16, 2017 8.627 8.627 8.457 8.481 4,823,666 -0.11(-1.25%)
May 15, 2017 8.540 8.666 8.530 8.588 4,134,429 +0.08(+0.92%)
May 12, 2017 8.549 8.569 8.432 8.510 3,661,785 -0.02(-0.23%)
May 11, 2017 8.588 8.665 8.462 8.530 3,935,140 -0.09(-1.02%)
May 10, 2017 8.588 8.705 8.559 8.617 6,258,130 +0.09(+1.03%)
May 09, 2017 8.501 8.569 8.398 8.530 4,012,498 +0.07(+0.81%)
May 08, 2017 8.559 8.598 8.413 8.462 4,331,884 -0.15(-1.70%)
May 05, 2017 8.423 8.608 8.393 8.608 5,941,323 +0.22(+2.67%)
May 04, 2017 8.578 8.637 8.301 8.384 8,952,862 -0.16(-1.83%)
May 03, 2017 8.773 8.842 8.530 8.540 9,119,304 -0.17(-1.93%)
May 02, 2017 8.764 8.923 8.647 8.708 18,983,180 -0.04(-0.43%)
May 01, 2017 8.633 8.858 8.577 8.745 5,592,879 +0.10(+1.19%)
Apr 28, 2017 8.717 8.717 8.577 8.642 7,503,382 -0.01(-0.11%)
Apr 27, 2017 8.633 8.717 8.464 8.652 11,128,198 +0.11(+1.32%)
Apr 26, 2017 8.539 8.605 8.258 8.539 18,090,794 -0.03(-0.33%)
Apr 25, 2017 8.427 8.586 8.324 8.567 7,813,093 +0.15(+1.78%)
Apr 24, 2017 8.408 8.450 8.328 8.417 5,338,644 +0.19(+2.28%)
Apr 21, 2017 8.258 8.286 8.202 8.230 7,374,669 -0.07(-0.79%)
Apr 20, 2017 8.192 8.295 8.108 8.295 10,990,860 +0.19(+2.31%)
Apr 19, 2017 8.342 8.389 8.108 8.108 9,967,363 -0.17(-2.04%)
Apr 18, 2017 8.380 8.445 8.267 8.277 6,587,882 -0.16(-1.89%)
Apr 17, 2017 8.239 8.436 8.239 8.436 6,052,760 +0.22(+2.62%)
Apr 13, 2017 8.427 8.464 8.155 8.220 8,851,573 -0.22(-2.56%)
Apr 12, 2017 8.642 8.661 8.375 8.436 8,973,184 -0.22(-2.49%)
Apr 11, 2017 8.764 8.782 8.483 8.652 6,553,259 -0.05(-0.54%)
Apr 10, 2017 8.820 8.820 8.623 8.698 5,572,691 -0.06(-0.64%)
Apr 07, 2017 8.736 8.839 8.661 8.755 10,935,115 +0.07(+0.86%)
Apr 06, 2017 8.755 8.881 8.654 8.680 9,944,447 -0.04(-0.43%)
Apr 05, 2017 8.839 9.017 8.698 8.717 16,244,599 -0.07(-0.75%)
Apr 04, 2017 8.567 8.842 8.474 8.783 17,278,070 +0.29(+3.42%)
Apr 03, 2017 8.530 8.567 8.399 8.492 5,648,361 -0.01(-0.11%)
Mar 31, 2017 8.295 8.549 8.286 8.502 11,880,810 +0.23(+2.83%)
Mar 30, 2017 8.352 8.459 8.244 8.267 7,683,466 -0.12(-1.45%)
Mar 29, 2017 8.258 8.389 8.164 8.389 8,530,812 +0.17(+2.05%)
Mar 28, 2017 8.324 8.445 8.197 8.220 8,323,514 -0.08(-1.02%)
Mar 27, 2017 8.202 8.352 8.127 8.305 9,675,353 -0.01(-0.11%)
Mar 24, 2017 8.342 8.408 8.174 8.314 11,678,804 +0.03(+0.34%)
Mar 23, 2017 8.220 8.380 8.202 8.286 8,022,495 +0.01(+0.11%)
Mar 22, 2017 8.155 8.342 8.145 8.277 8,198,911 +0.02(+0.23%)
Mar 21, 2017 8.558 8.605 8.239 8.258 12,500,286 -0.26(-3.08%)
Mar 20, 2017 8.595 8.670 8.492 8.520 6,390,695 -0.05(-0.55%)
Mar 17, 2017 8.558 8.586 8.445 8.567 8,963,017 +0.03(+0.33%)
Mar 16, 2017 8.342 8.567 8.277 8.539 12,560,992 +0.22(+2.59%)
Mar 15, 2017 8.136 8.366 8.024 8.324 14,997,685 +0.32(+3.98%)
Mar 14, 2017 8.117 8.127 7.930 8.005 12,749,925 -0.18(-2.18%)
Mar 13, 2017 8.174 8.211 8.024 8.183 6,586,547 +0.11(+1.39%)
Mar 10, 2017 8.192 8.220 8.019 8.070 7,082,698 -0.03(-0.35%)
Mar 09, 2017 8.108 8.117 7.995 8.099 15,472,281 -0.03(-0.35%)
Mar 08, 2017 8.267 8.408 8.127 8.127 8,157,309 -0.20(-2.36%)
Mar 07, 2017 8.455 8.492 8.295 8.324 9,884,257 -0.15(-1.77%)
Mar 06, 2017 8.286 8.492 8.220 8.474 9,055,233 +0.19(+2.26%)
Mar 03, 2017 8.333 8.511 8.267 8.286 10,924,233 +0.19(+2.31%)
Mar 02, 2017 8.549 8.558 8.099 8.099 17,049,308 -0.47(-5.47%)
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.