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 (%)
Nov 29, 2013 9.075 9.220 9.058 9.108 5,650,367 +0.05(+0.55%)
Nov 27, 2013 9.075 9.124 8.933 9.058 10,187,539 -0.02(-0.18%)
Nov 26, 2013 8.883 9.075 8.841 9.075 7,793,877 +0.15(+1.68%)
Nov 25, 2013 8.941 8.958 8.841 8.925 8,661,232 +0.03(+0.37%)
Nov 22, 2013 8.999 9.072 8.825 8.891 19,708,090 -0.14(-1.57%)
Nov 21, 2013 8.858 9.033 8.833 9.033 15,761,828 +0.20(+2.26%)
Nov 20, 2013 8.925 8.979 8.775 8.833 13,250,208 -0.09(-1.03%)
Nov 19, 2013 8.841 9.058 8.841 8.925 13,237,693 +0.11(+1.23%)
Nov 18, 2013 9.141 9.141 8.758 8.816 13,619,661 -0.25(-2.76%)
Nov 15, 2013 9.024 9.149 8.975 9.066 11,406,512 +0.10(+1.12%)
Nov 14, 2013 8.783 8.999 8.716 8.966 15,549,956 +0.20(+2.28%)
Nov 13, 2013 8.525 8.775 8.408 8.766 27,777,206 +0.18(+2.14%)
Nov 12, 2013 8.591 8.650 8.508 8.583 24,325,420 -0.06(-0.68%)
Nov 11, 2013 8.591 8.675 8.537 8.641 11,725,006 +0.02(+0.19%)
Nov 08, 2013 8.366 8.666 8.175 8.625 24,487,170 +0.22(+2.68%)
Nov 07, 2013 8.491 8.616 8.383 8.400 12,090,315 -0.09(-1.08%)
Nov 06, 2013 8.591 8.608 8.470 8.491 10,192,573 -0.02(-0.20%)
Nov 05, 2013 8.808 8.866 8.491 8.508 18,520,868 -0.38(-4.31%)
Nov 04, 2013 8.791 8.916 8.750 8.891 8,435,951 +0.13(+1.52%)
Nov 01, 2013 8.833 8.933 8.600 8.758 16,533,168 -0.06(-0.66%)
Oct 31, 2013 8.816 8.883 8.725 8.816 17,796,878 -0.01(-0.09%)
Oct 30, 2013 9.141 9.199 8.783 8.825 19,613,620 -0.31(-3.38%)
Oct 29, 2013 9.191 9.208 9.075 9.133 10,662,417 -0.03(-0.36%)
Oct 28, 2013 9.308 9.316 9.158 9.166 12,441,788 -0.15(-1.61%)
Oct 25, 2013 9.108 9.333 9.050 9.316 12,693,944 +0.17(+1.91%)
Oct 24, 2013 8.808 9.249 8.775 9.141 40,996,216 +0.32(+3.69%)
Oct 23, 2013 8.891 8.925 8.745 8.816 24,042,448 -0.17(-1.95%)
Oct 22, 2013 8.891 9.041 8.825 8.991 11,803,844 +0.17(+1.89%)
Oct 21, 2013 8.975 9.016 8.750 8.825 14,225,668 -0.13(-1.49%)
Oct 18, 2013 8.841 9.033 8.816 8.958 12,411,897 +0.13(+1.51%)
Oct 17, 2013 8.866 8.875 8.750 8.825 14,563,084 -0.04(-0.47%)
Oct 16, 2013 8.933 8.999 8.800 8.866 18,031,436 +0.03(+0.38%)
Oct 15, 2013 8.991 9.033 8.791 8.833 13,336,425 -0.17(-1.94%)
Oct 14, 2013 8.950 9.033 8.812 9.008 10,075,359 +0.01(+0.09%)
Oct 11, 2013 9.124 9.166 8.958 8.999 14,031,677 -0.08(-0.92%)
Oct 10, 2013 9.050 9.191 9.041 9.083 17,908,704 +0.18(+2.06%)
Oct 09, 2013 8.999 9.024 8.741 8.900 19,291,690 -0.07(-0.74%)
Oct 08, 2013 9.299 9.350 8.950 8.966 18,667,910 -0.31(-3.32%)
Oct 07, 2013 9.374 9.416 9.249 9.274 9,448,176 -0.21(-2.20%)
Oct 04, 2013 9.383 9.499 9.358 9.483 8,487,702 +0.07(+0.71%)
Oct 03, 2013 9.516 9.574 9.299 9.416 13,477,981 -0.10(-1.05%)
Oct 02, 2013 9.491 9.537 9.383 9.516 12,928,717 -0.02(-0.17%)
Oct 01, 2013 9.358 9.549 9.316 9.533 12,432,631 +0.22(+2.33%)
Sep 30, 2013 9.308 9.391 9.233 9.316 10,996,059 -0.07(-0.80%)
Sep 27, 2013 9.366 9.499 9.291 9.391 7,104,679 -0.05(-0.53%)
Sep 26, 2013 9.499 9.549 9.374 9.441 13,753,299 -0.06(-0.61%)
Sep 25, 2013 9.474 9.608 9.283 9.499 26,974,570 +0.03(+0.26%)
Sep 24, 2013 9.749 9.749 9.416 9.474 66,742,252 -0.28(-2.90%)
Sep 23, 2013 9.658 9.874 9.599 9.758 13,219,129 -0.03(-0.34%)
Sep 20, 2013 10.04 10.05 9.783 9.791 12,910,742 -0.25(-2.49%)
Sep 19, 2013 9.999 10.21 9.966 10.04 19,866,104 +0.14(+1.43%)
Sep 18, 2013 9.591 9.962 9.462 9.899 29,677,650 +0.31(+3.21%)
Sep 17, 2013 9.499 9.633 9.499 9.591 7,567,582 +0.09(+0.96%)
Sep 16, 2013 9.841 9.749 9.483 9.499 13,657,505 -0.16(-1.64%)
Sep 13, 2013 9.633 9.691 9.533 9.658 8,579,077 +0.07(+0.70%)
Sep 12, 2013 9.766 9.791 9.558 9.591 11,436,313 -0.19(-1.96%)
Sep 11, 2013 9.741 9.808 9.699 9.783 9,355,004 +0.08(+0.86%)
Sep 10, 2013 9.599 9.808 9.595 9.699 16,944,492 +0.17(+1.75%)
Sep 09, 2013 9.458 9.637 9.458 9.533 20,422,858 +0.09(+0.97%)
Sep 06, 2013 9.358 9.508 9.191 9.441 19,626,208 +0.20(+2.16%)
Sep 05, 2013 9.333 9.370 9.216 9.241 8,423,670 -0.03(-0.36%)
Sep 04, 2013 9.333 9.458 9.249 9.274 15,438,485 -0.11(-1.15%)
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.