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

7.920 USD +0.100 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 7.940 8.010 7.775 7.810 14,972,163 -0.03(-0.38%)
Nov 29, 2016 7.850 7.990 7.830 7.840 6,675,651 -0.02(-0.25%)
Nov 28, 2016 8.080 8.150 7.850 7.860 28,311,854 -0.21(-2.60%)
Nov 25, 2016 7.900 8.070 7.880 8.070 5,046,643 +0.19(+2.41%)
Nov 23, 2016 7.880 7.880 7.880 0 +0.05(+0.64%)
Nov 22, 2016 8.060 8.060 7.730 7.830 8,382,338 -0.06(-0.76%)
Nov 21, 2016 7.800 8.060 7.800 7.890 11,231,232 +0.18(+2.33%)
Nov 18, 2016 8.020 8.110 7.700 7.710 16,325,541 -0.31(-3.87%)
Nov 17, 2016 7.680 8.030 7.680 8.020 24,169,623 +0.31(+4.02%)
Nov 16, 2016 7.580 7.770 7.500 7.710 18,112,502 +0.04(+0.52%)
Nov 15, 2016 7.620 7.820 7.610 7.670 17,981,269 +0.18(+2.40%)
Nov 14, 2016 7.540 7.750 7.340 7.490 23,229,141 +0.06(+0.81%)
Nov 11, 2016 7.550 7.550 7.190 7.430 30,481,935 -0.10(-1.33%)
Nov 10, 2016 8.250 8.335 7.500 7.530 39,996,590 -0.81(-9.71%)
Nov 09, 2016 8.130 8.380 7.800 8.340 50,041,631 -0.64(-7.13%)
Nov 08, 2016 9.010 9.350 8.980 8.980 23,156,038 -0.01(-0.11%)
Nov 07, 2016 8.770 9.020 8.720 8.990 17,356,118 +0.66(+7.92%)
Nov 04, 2016 8.440 8.760 8.295 8.330 18,822,407 -0.18(-2.12%)
Nov 03, 2016 8.420 8.660 8.370 8.510 16,667,799 +0.10(+1.19%)
Nov 02, 2016 8.270 8.505 8.260 8.410 15,461,812 +0.03(+0.36%)
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.