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

6.335 +0.155 (+2.51%)
Streaming Delayed Price Updated: 1:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 9.381 9.381 9.155 9.155 5,876,435 -0.20(-2.10%)
Aug 30, 2017 9.017 9.381 9.017 9.352 13,206,537 +0.34(+3.82%)
Aug 29, 2017 8.634 9.027 8.634 9.007 9,391,747 +0.04(+0.44%)
Aug 28, 2017 8.988 8.988 8.742 8.968 11,504,247 -0.01(-0.11%)
Aug 25, 2017 8.978 9.066 8.850 8.978 7,502,993 +0.07(+0.77%)
Aug 24, 2017 8.948 8.958 8.830 8.909 12,245,949 -0.03(-0.33%)
Aug 23, 2017 8.929 8.988 8.919 8.939 5,159,974 -0.04(-0.44%)
Aug 22, 2017 9.076 9.135 8.953 8.978 4,574,747 -0.05(-0.54%)
Aug 21, 2017 9.057 9.106 8.978 9.027 4,135,112 -0.02(-0.22%)
Aug 18, 2017 8.988 9.145 8.929 9.047 6,006,674 +0.06(+0.66%)
Aug 17, 2017 9.135 9.204 8.988 8.988 5,168,077 -0.18(-1.93%)
Aug 16, 2017 9.175 9.214 9.076 9.165 6,879,297 +0.06(+0.65%)
Aug 15, 2017 9.125 9.203 9.057 9.106 4,753,007 -0.04(-0.43%)
Aug 14, 2017 9.116 9.243 9.116 9.145 6,281,092 +0.08(+0.87%)
Aug 11, 2017 9.145 9.214 9.032 9.066 9,673,055 -0.07(-0.75%)
Aug 10, 2017 9.332 9.371 9.086 9.135 9,584,665 -0.27(-2.82%)
Aug 09, 2017 9.391 9.456 9.342 9.401 3,199,865 -0.09(-0.93%)
Aug 08, 2017 9.509 9.607 9.470 9.489 3,499,871 -0.06(-0.62%)
Aug 07, 2017 9.656 9.656 9.529 9.548 3,236,865 -0.08(-0.82%)
Aug 04, 2017 9.578 9.647 9.509 9.627 3,092,786 +0.09(+0.93%)
Aug 03, 2017 9.715 9.725 9.494 9.538 6,981,321 -0.17(-1.72%)
Aug 02, 2017 9.617 9.784 9.617 9.706 7,564,019 -0.06(-0.60%)
Aug 01, 2017 9.607 9.765 9.563 9.765 16,215,680 +0.22(+2.27%)
Jul 31, 2017 9.509 9.558 9.361 9.548 8,352,291 +0.10(+1.04%)
Jul 28, 2017 9.391 9.479 9.273 9.450 19,210,422 +0.02(+0.21%)
Jul 27, 2017 9.686 9.696 9.371 9.430 11,921,604 -0.27(-2.74%)
Jul 26, 2017 9.696 9.824 9.479 9.696 18,055,682 -0.24(-2.38%)
Jul 25, 2017 9.942 9.991 9.912 9.932 6,167,376 -0.02(-0.20%)
Jul 24, 2017 9.991 10.03 9.883 9.951 6,729,703 -0.06(-0.59%)
Jul 21, 2017 9.794 10.03 9.735 10.01 9,686,391 +0.20(+2.00%)
Jul 20, 2017 9.676 9.848 9.676 9.814 9,048,792 +0.14(+1.42%)
Jul 19, 2017 9.725 9.745 9.617 9.676 13,855,806 +0.00(+0.00%)
Jul 18, 2017 9.843 9.843 9.548 9.676 25,240,986 -0.20(-1.99%)
Jul 17, 2017 9.814 9.961 9.760 9.873 14,914,081 -0.22(-2.14%)
Jul 14, 2017 10.13 9.942 10.09 11,450,174 +0.06(+0.59%)
Jul 13, 2017 10.09 10.09 9.913 10.03 15,662,267 -0.06(-0.58%)
Jul 12, 2017 10.09 10.20 10.06 10.09 18,974,234 +0.11(+1.08%)
Jul 11, 2017 9.883 10.01 9.843 9.981 15,695,559 +0.08(+0.79%)
Jul 10, 2017 9.755 9.942 9.686 9.902 21,576,638 +0.21(+2.13%)
Jul 07, 2017 9.538 9.755 9.519 9.696 19,644,470 +0.20(+2.07%)
Jul 06, 2017 9.558 9.617 9.489 9.499 16,230,612 -0.12(-1.23%)
Jul 05, 2017 9.460 9.676 9.420 9.617 17,716,720 +0.12(+1.24%)
Jul 03, 2017 9.273 9.543 9.248 9.499 11,665,130 +0.24(+2.55%)
Jun 30, 2017 9.175 9.273 9.066 9.263 14,982,271 +0.12(+1.29%)
Jun 29, 2017 9.234 9.263 9.037 9.145 17,052,852 -0.09(-0.96%)
Jun 28, 2017 9.027 9.243 9.027 9.234 16,185,073 +0.25(+2.74%)
Jun 27, 2017 9.037 9.007 8.899 8.988 10,325,051 -0.05(-0.54%)
Jun 26, 2017 9.155 9.155 8.939 9.037 7,598,864 +0.00(+0.00%)
Jun 23, 2017 9.037 9.106 8.948 9.037 14,531,568 +0.05(+0.55%)
Jun 22, 2017 8.948 9.066 8.850 8.988 14,453,665 +0.04(+0.44%)
Jun 21, 2017 8.899 8.988 8.791 8.948 12,715,036 +0.08(+0.89%)
Jun 20, 2017 9.086 9.116 8.860 8.870 13,763,171 -0.21(-2.28%)
Jun 19, 2017 8.801 9.184 8.781 9.076 11,549,346 -0.01(-0.11%)
Jun 16, 2017 9.096 9.194 8.929 9.086 11,834,957 +0.10(+1.09%)
Jun 15, 2017 8.939 9.086 8.939 8.988 8,036,605 -0.15(-1.61%)
Jun 14, 2017 9.116 9.240 9.052 9.135 11,220,662 +0.02(+0.22%)
Jun 13, 2017 9.145 9.150 9.027 9.116 7,476,940 -0.01(-0.11%)
Jun 12, 2017 8.988 9.135 8.968 9.125 6,210,828 +0.01(+0.11%)
Jun 09, 2017 8.880 9.116 8.850 9.116 16,780,436 +0.29(+3.23%)
Jun 08, 2017 8.732 8.939 8.673 8.830 9,596,407 +0.16(+1.81%)
Jun 07, 2017 8.703 8.762 8.565 8.673 7,840,140 +0.02(+0.23%)
Jun 06, 2017 8.506 8.722 8.447 8.653 10,101,965 +0.14(+1.62%)
Jun 05, 2017 8.358 8.526 8.339 8.516 8,738,377 +0.15(+1.76%)
Jun 02, 2017 8.339 8.398 8.290 8.368 3,999,638 +0.06(+0.71%)
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.