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 (%)
Jan 31, 2014 10.38 10.45 10.25 10.40 17,229,578 -0.07(-0.64%)
Jan 30, 2014 10.55 10.73 10.43 10.46 11,060,183 +0.03(+0.24%)
Jan 29, 2014 10.50 10.66 10.32 10.44 16,338,727 -0.18(-1.74%)
Jan 28, 2014 10.55 10.78 10.51 10.62 14,914,672 +0.23(+2.18%)
Jan 27, 2014 10.52 10.62 10.17 10.40 22,228,188 -0.03(-0.32%)
Jan 24, 2014 10.58 10.59 10.22 10.43 21,862,412 -0.25(-2.36%)
Jan 23, 2014 10.91 10.99 10.60 10.68 21,886,474 -0.20(-1.85%)
Jan 22, 2014 10.78 11.07 10.78 10.89 38,082,252 +0.08(+0.78%)
Jan 21, 2014 10.59 10.82 10.58 10.80 27,842,230 +0.29(+2.72%)
Jan 17, 2014 10.42 10.52 10.52 10.52 21,030,248 +0.10(+0.97%)
Jan 16, 2014 10.68 10.91 10.37 10.41 39,784,292 -0.25(-2.36%)
Jan 15, 2014 10.49 10.75 10.49 10.67 17,840,760 +0.18(+1.68%)
Jan 14, 2014 10.33 10.52 10.16 10.49 17,230,764 +0.29(+2.80%)
Jan 13, 2014 10.54 10.60 10.14 10.20 21,259,210 -0.39(-3.65%)
Jan 10, 2014 10.26 10.63 10.25 10.59 27,378,626 +0.37(+3.62%)
Jan 09, 2014 9.893 10.25 9.877 10.22 21,277,792 +0.36(+3.67%)
Jan 08, 2014 9.776 10.00 9.742 9.860 15,508,340 +0.06(+0.60%)
Jan 07, 2014 9.826 10.02 9.784 9.801 58,304,980 +0.06(+0.60%)
Jan 06, 2014 9.751 9.851 9.692 9.742 13,359,901 +0.05(+0.52%)
Jan 03, 2014 9.734 9.809 9.612 9.692 4,158,717 +0.03(+0.26%)
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.