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

8.090 USD +0.210 (+2.66%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 12.35 12.43 12.20 12.37 14,482,506 -0.08(-0.64%)
Jan 30, 2014 12.55 12.76 12.40 12.45 9,296,755 +0.03(+0.24%)
Jan 29, 2014 12.49 12.68 12.28 12.42 13,733,691 -0.22(-1.74%)
Jan 28, 2014 12.55 12.82 12.50 12.64 12,536,687 +0.27(+2.18%)
Jan 27, 2014 12.51 12.63 12.10 12.37 18,684,140 -0.04(-0.32%)
Jan 24, 2014 12.59 12.60 12.16 12.41 18,376,685 -0.30(-2.36%)
Jan 23, 2014 12.98 13.07 12.61 12.71 18,396,910 -0.24(-1.85%)
Jan 22, 2014 12.83 13.17 12.83 12.95 32,010,445 +0.10(+0.78%)
Jan 21, 2014 12.60 12.87 12.59 12.85 23,403,085 +0.34(+2.72%)
Jan 17, 2014 12.40 12.51 12.51 12.51 17,677,200 +0.12(+0.97%)
Jan 16, 2014 12.70 12.98 12.34 12.39 33,441,110 -0.30(-2.36%)
Jan 15, 2014 12.48 12.79 12.48 12.69 14,996,241 +0.21(+1.68%)
Jan 14, 2014 12.29 12.51 12.09 12.48 14,483,502 +0.34(+2.80%)
Jan 13, 2014 12.54 12.61 12.06 12.14 17,869,657 -0.46(-3.65%)
Jan 10, 2014 12.21 12.64 12.19 12.60 23,013,396 +0.44(+3.62%)
Jan 09, 2014 11.77 12.20 11.75 12.16 17,885,275 +0.43(+3.67%)
Jan 08, 2014 11.63 11.90 11.59 11.73 13,035,701 +0.07(+0.60%)
Jan 07, 2014 11.69 11.92 11.64 11.66 49,008,874 +0.07(+0.60%)
Jan 06, 2014 11.60 11.72 11.53 11.59 11,229,807 +0.06(+0.52%)
Jan 03, 2014 11.58 11.67 11.44 11.53 3,495,654 +0.03(+0.26%)
Jan 02, 2014 11.74 11.74 11.46 11.50 10,439,904 -0.33(-2.79%)
Dec 31, 2013 11.80 11.83 11.83 11.83 8,042,500 +0.08(+0.68%)
Dec 30, 2013 11.73 11.80 11.66 11.75 4,336,403 -0.01(-0.09%)
Dec 27, 2013 11.76 11.82 11.56 11.76 6,932,676 +0.06(+0.51%)
Dec 26, 2013 11.73 11.86 11.67 11.70 7,569,315 -0.04(-0.34%)
Dec 24, 2013 11.74 11.82 11.65 11.74 14,082,856 +0.06(+0.51%)
Dec 23, 2013 11.78 11.78 11.60 11.68 9,883,500 +0.01(+0.09%)
Dec 20, 2013 11.49 11.78 11.48 11.67 11,973,463 +0.25(+2.19%)
Dec 19, 2013 11.61 11.64 11.32 11.42 12,232,537 -0.23(-1.97%)
Dec 18, 2013 11.33 11.78 11.19 11.65 36,805,535 +0.29(+2.55%)
Dec 17, 2013 11.41 11.43 11.24 11.36 9,818,699 +0.04(+0.35%)
Dec 16, 2013 11.46 11.54 11.32 11.32 16,566,117 -0.11(-0.96%)
Dec 13, 2013 11.51 11.62 11.38 11.43 18,318,396 -0.02(-0.17%)
Dec 12, 2013 11.45 11.52 11.30 11.45 11,348,449 -0.01(-0.09%)
Dec 11, 2013 11.61 11.66 11.39 11.46 19,208,613 -0.15(-1.29%)
Dec 10, 2013 11.55 11.70 11.53 11.61 13,905,786 +0.05(+0.43%)
Dec 09, 2013 11.55 11.76 11.45 11.56 9,841,595 +0.04(+0.35%)
Dec 06, 2013 11.14 11.60 11.10 11.52 17,024,516 +0.52(+4.73%)
Dec 05, 2013 11.03 11.22 10.98 11.00 11,524,876 -0.15(-1.35%)
Dec 04, 2013 10.80 11.18 10.76 11.15 17,583,125 +0.28(+2.58%)
Dec 03, 2013 10.84 10.93 10.68 10.87 9,976,169 -0.06(-0.55%)
Dec 02, 2013 10.91 11.02 10.85 10.93 5,591,947 +0.00(+0.00%)
Nov 29, 2013 10.89 11.06 10.87 10.93 4,708,380 +0.06(+0.55%)
Nov 27, 2013 10.89 10.95 10.72 10.87 8,489,148 -0.02(-0.18%)
Nov 26, 2013 10.66 10.89 10.61 10.89 6,494,540 +0.18(+1.68%)
Nov 25, 2013 10.73 10.75 10.61 10.71 7,217,296 +0.04(+0.37%)
Nov 22, 2013 10.80 10.89 10.59 10.67 16,422,503 -0.17(-1.57%)
Nov 21, 2013 10.63 10.84 10.60 10.84 13,134,133 +0.24(+2.26%)
Nov 20, 2013 10.71 10.78 10.53 10.60 11,041,232 -0.11(-1.03%)
Nov 19, 2013 10.61 10.87 10.61 10.71 11,030,803 +0.13(+1.23%)
Nov 18, 2013 10.97 10.97 10.51 10.58 11,349,092 -0.30(-2.76%)
Nov 15, 2013 10.83 10.98 10.77 10.88 9,504,903 +0.12(+1.12%)
Nov 14, 2013 10.54 10.80 10.46 10.76 12,957,583 +0.24(+2.28%)
Nov 13, 2013 10.23 10.53 10.09 10.52 23,146,395 +0.22(+2.14%)
Nov 12, 2013 10.31 10.38 10.21 10.30 20,270,066 -0.07(-0.68%)
Nov 11, 2013 10.31 10.41 10.24 10.37 9,770,300 +0.02(+0.19%)
Nov 08, 2013 10.04 10.40 9.810 10.35 20,404,850 +0.27(+2.68%)
Nov 07, 2013 10.19 10.34 10.06 10.08 10,074,707 -0.11(-1.08%)
Nov 06, 2013 10.31 10.33 10.16 10.19 8,493,343 -0.02(-0.20%)
Nov 05, 2013 10.57 10.64 10.19 10.21 15,433,206 -0.46(-4.31%)
Nov 04, 2013 10.55 10.70 10.50 10.67 7,029,572 +0.16(+1.52%)
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.