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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 6.972 6.972 6.972 0 -0.05(-0.70%)
Aug 30, 2018 7.110 7.110 6.937 7.021 3,966,278 -0.14(-1.92%)
Aug 29, 2018 6.982 7.169 6.982 7.159 4,492,809 +0.14(+1.96%)
Aug 28, 2018 7.326 7.326 6.962 7.021 6,658,020 -0.23(-3.12%)
Aug 27, 2018 6.952 7.282 6.942 7.247 9,931,873 +0.37(+5.44%)
Aug 24, 2018 6.933 6.992 6.785 6.874 3,153,242 +0.00(+0.00%)
Aug 23, 2018 6.982 7.041 6.854 6.874 3,868,876 -0.13(-1.83%)
Aug 22, 2018 6.874 7.026 6.785 7.001 5,083,736 +0.16(+2.30%)
Aug 21, 2018 6.618 6.913 6.598 6.844 11,708,230 +0.26(+3.88%)
Aug 20, 2018 6.579 6.638 6.446 6.588 6,662,498 -0.01(-0.15%)
Aug 17, 2018 6.441 6.638 6.441 6.598 4,505,881 +0.13(+1.98%)
Aug 16, 2018 6.667 6.795 6.421 6.470 14,219,796 -0.21(-3.09%)
Aug 15, 2018 6.824 6.834 6.569 6.677 9,322,033 -0.27(-3.82%)
Aug 14, 2018 6.785 6.977 6.770 6.942 4,840,258 +0.19(+2.77%)
Aug 13, 2018 6.824 6.883 6.667 6.756 7,084,719 -0.12(-1.72%)
Aug 10, 2018 6.913 6.928 6.765 6.874 5,548,046 -0.11(-1.55%)
Aug 09, 2018 7.306 7.306 6.982 6.982 7,807,660 -0.32(-4.44%)
Aug 08, 2018 7.365 7.365 7.262 7.306 3,407,854 -0.03(-0.40%)
Aug 07, 2018 7.454 7.473 7.326 7.336 4,392,285 -0.05(-0.67%)
Aug 06, 2018 7.326 7.434 7.326 7.385 5,280,493 +0.04(+0.54%)
Aug 03, 2018 7.257 7.346 7.198 7.346 2,727,142 +0.09(+1.22%)
Aug 02, 2018 7.237 7.277 7.164 7.257 4,622,982 -0.05(-0.67%)
Aug 01, 2018 7.277 7.405 7.262 7.306 3,680,144 -0.02(-0.27%)
Jul 31, 2018 7.277 7.424 7.267 7.326 8,563,104 -0.08(-1.06%)
Jul 30, 2018 7.365 7.444 7.287 7.405 5,301,982 +0.08(+1.07%)
Jul 27, 2018 7.306 7.464 7.237 7.326 8,023,088 +0.02(+0.27%)
Jul 26, 2018 7.011 7.420 6.933 7.306 16,386,106 +0.37(+5.39%)
Jul 25, 2018 6.834 7.031 6.805 6.933 11,847,773 +0.08(+1.15%)
Jul 24, 2018 6.667 6.908 6.608 6.854 9,281,233 +0.27(+4.03%)
Jul 23, 2018 6.451 6.608 6.352 6.588 4,023,561 +0.05(+0.75%)
Jul 20, 2018 6.638 6.697 6.510 6.539 2,936,667 -0.03(-0.45%)
Jul 19, 2018 6.559 6.677 6.510 6.569 6,475,275 -0.08(-1.18%)
Jul 18, 2018 6.529 6.697 6.451 6.647 5,068,748 +0.13(+1.96%)
Jul 17, 2018 6.490 6.598 6.446 6.520 7,780,107 -0.07(-1.04%)
Jul 16, 2018 6.588 6.687 6.480 6.588 4,726,868 -0.07(-1.03%)
Jul 13, 2018 6.706 6.726 6.618 6.657 4,718,316 -0.09(-1.31%)
Jul 12, 2018 6.854 6.942 6.736 6.746 4,545,973 -0.08(-1.15%)
Jul 11, 2018 6.815 6.893 6.775 6.824 3,896,886 -0.09(-1.28%)
Jul 10, 2018 6.864 6.947 6.800 6.913 4,447,562 +0.06(+0.86%)
Jul 09, 2018 6.893 6.952 6.736 6.854 9,046,495 +0.01(+0.14%)
Jul 06, 2018 6.854 6.952 6.805 6.844 7,222,580 -0.01(-0.14%)
Jul 05, 2018 6.569 6.883 6.549 6.854 11,755,435 +0.33(+5.13%)
Jul 03, 2018 6.520 6.520 6.520 0 +0.29(+4.57%)
Jul 02, 2018 6.254 6.308 6.166 6.234 9,158,595 -0.22(-3.35%)
Jun 29, 2018 6.500 6.608 6.343 6.451 12,355,375 -0.01(-0.15%)
Jun 28, 2018 6.333 6.510 6.244 6.461 12,222,811 +0.15(+2.34%)
Jun 27, 2018 6.549 6.598 6.293 6.313 10,845,583 -0.18(-2.73%)
Jun 26, 2018 6.254 6.515 6.215 6.490 13,468,068 +0.27(+4.27%)
Jun 25, 2018 6.244 6.264 6.107 6.225 6,968,878 -0.04(-0.63%)
Jun 22, 2018 6.136 6.303 6.107 6.264 5,683,411 +0.19(+3.07%)
Jun 21, 2018 6.343 6.520 6.067 6.077 11,383,765 -0.15(-2.37%)
Jun 20, 2018 6.126 6.254 6.082 6.225 5,785,168 +0.12(+1.93%)
Jun 19, 2018 5.998 6.166 5.979 6.107 6,100,635 +0.04(+0.65%)
Jun 18, 2018 6.057 6.097 5.954 6.067 3,822,082 -0.08(-1.28%)
Jun 15, 2018 6.156 6.038 6.146 4,044,654 +0.05(+0.81%)
Jun 14, 2018 5.949 6.141 5.949 6.097 12,467,239 +0.09(+1.47%)
Jun 13, 2018 6.048 6.116 5.949 6.008 5,969,800 -0.01(-0.16%)
Jun 12, 2018 6.087 6.131 5.998 6.018 4,298,179 -0.07(-1.13%)
Jun 11, 2018 5.930 6.107 5.900 6.087 8,139,162 +0.16(+2.65%)
Jun 08, 2018 5.890 5.959 5.831 5.930 9,503,019 +0.08(+1.34%)
Jun 07, 2018 5.900 5.920 5.782 5.851 10,710,530 -0.09(-1.49%)
Jun 06, 2018 5.969 5.939 7,526,137 +0.08(+1.34%)
Jun 05, 2018 5.900 5.934 5.812 5.861 12,607,724 -0.06(-1.00%)
Jun 04, 2018 5.861 5.964 5.861 5.920 11,163,526 +0.07(+1.18%)
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.