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

8.310 USD +0.220 (+2.72%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 5.430 5.430 5.270 5.390 5,119,755 +0.00(+0.00%)
Dec 29, 2011 5.270 5.450 5.200 5.390 7,910,607 +0.13(+2.47%)
Dec 28, 2011 5.340 5.350 5.200 5.260 5,458,660 -0.07(-1.31%)
Dec 27, 2011 5.290 5.520 5.290 5.330 5,320,978 -0.11(-2.02%)
Dec 23, 2011 5.530 5.610 5.370 5.440 10,309,108 +0.35(+6.88%)
Dec 21, 2011 5.100 5.130 4.960 5.090 6,701,734 -0.02(-0.39%)
Dec 20, 2011 4.940 5.120 4.920 5.110 11,236,308 +0.36(+7.58%)
Dec 19, 2011 5.030 5.030 4.730 4.750 9,642,496 -0.28(-5.57%)
Dec 16, 2011 4.820 5.030 4.760 5.030 15,216,640 +0.31(+6.57%)
Dec 15, 2011 4.800 4.920 4.690 4.720 9,642,394 +0.06(+1.29%)
Dec 14, 2011 4.670 4.790 4.590 4.660 10,882,820 -0.07(-1.48%)
Dec 13, 2011 4.850 4.990 4.680 4.730 7,316,483 -0.02(-0.42%)
Dec 12, 2011 4.960 5.010 4.600 4.750 16,687,549 -0.32(-6.31%)
Dec 09, 2011 4.750 5.130 4.750 5.070 8,919,240 +0.31(+6.51%)
Dec 08, 2011 5.010 5.040 4.670 4.760 12,929,498 -0.33(-6.48%)
Dec 07, 2011 4.930 5.100 4.890 5.090 7,656,083 +0.09(+1.80%)
Dec 06, 2011 5.000 5.090 4.870 5.000 8,714,246 -0.05(-0.99%)
Dec 05, 2011 4.860 5.080 4.860 5.050 14,548,999 +0.27(+5.65%)
Dec 02, 2011 4.810 4.860 4.730 4.780 8,041,764 +0.06(+1.27%)
Dec 01, 2011 4.590 4.770 4.500 4.720 12,822,232 +0.06(+1.29%)
Nov 30, 2011 4.650 4.780 4.555 4.660 16,242,741 +0.34(+7.87%)
Nov 29, 2011 4.110 4.500 4.050 4.320 18,502,718 +0.20(+4.85%)
Nov 28, 2011 3.770 4.220 3.740 4.120 17,237,435 +0.64(+18.39%)
Nov 25, 2011 3.760 3.820 3.440 3.480 9,531,857 -0.28(-7.45%)
Nov 23, 2011 4.050 4.080 3.735 3.760 11,298,803 -0.35(-8.52%)
Nov 22, 2011 4.160 4.210 4.010 4.110 6,376,463 +0.10(+2.49%)
Nov 21, 2011 4.120 4.210 3.930 4.010 9,297,485 -0.26(-6.09%)
Nov 18, 2011 4.400 4.435 4.260 4.270 9,894,684 -0.10(-2.29%)
Nov 17, 2011 4.530 4.600 4.330 4.370 11,264,418 -0.14(-3.10%)
Nov 16, 2011 4.540 4.680 4.470 4.510 7,692,370 -0.13(-2.80%)
Nov 15, 2011 4.490 4.660 4.440 4.640 6,156,290 +0.11(+2.43%)
Nov 14, 2011 4.600 4.630 4.490 4.530 4,234,572 -0.10(-2.16%)
Nov 11, 2011 4.700 4.720 4.470 4.630 9,818,104 +0.23(+5.23%)
Nov 10, 2011 4.500 4.570 4.340 4.400 7,214,497 +0.06(+1.38%)
Nov 09, 2011 4.690 4.740 4.330 4.340 14,687,774 -0.50(-10.33%)
Nov 08, 2011 4.820 4.930 4.760 4.840 12,272,252 +0.10(+2.11%)
Nov 07, 2011 4.770 4.870 4.610 4.740 13,671,247 +0.06(+1.28%)
Nov 04, 2011 4.520 4.830 4.420 4.680 24,827,391 +0.19(+4.23%)
Nov 03, 2011 4.480 4.510 4.240 4.490 15,314,680 +0.27(+6.40%)
Nov 02, 2011 4.120 4.370 4.070 4.220 6,544,410 +0.19(+4.71%)
Nov 01, 2011 4.160 4.160 3.930 4.030 15,393,068 -0.34(-7.78%)
Oct 31, 2011 4.390 4.450 4.270 4.370 18,821,759 -0.06(-1.35%)
Oct 28, 2011 4.400 4.610 4.340 4.430 18,060,651 -0.02(-0.45%)
Oct 27, 2011 3.980 4.650 3.840 4.450 48,118,831 +0.74(+19.95%)
Oct 26, 2011 3.790 3.880 3.610 3.710 23,734,051 +0.11(+3.06%)
Oct 25, 2011 3.770 3.770 3.560 3.600 16,702,997 -0.20(-5.26%)
Oct 24, 2011 3.550 3.860 3.510 3.800 11,277,606 +0.28(+7.95%)
Oct 21, 2011 3.680 3.730 3.480 3.520 10,902,188 +0.03(+0.86%)
Oct 20, 2011 3.600 3.670 3.370 3.490 10,640,931 -0.08(-2.24%)
Oct 19, 2011 3.560 3.820 3.510 3.570 14,112,890 -0.01(-0.28%)
Oct 18, 2011 3.280 3.620 3.280 3.580 9,409,215 +0.27(+8.16%)
Oct 17, 2011 3.670 3.710 3.280 3.310 21,293,661 -0.44(-11.73%)
Oct 14, 2011 3.800 4.030 3.750 3.750 19,646,727 +0.05(+1.35%)
Oct 13, 2011 3.410 3.880 3.170 3.700 41,864,219 +0.26(+7.56%)
Oct 12, 2011 3.010 3.690 2.970 3.440 46,068,885 +0.54(+18.62%)
Oct 11, 2011 2.920 2.970 2.850 2.900 6,521,262 -0.05(-1.69%)
Oct 10, 2011 2.880 3.050 2.875 2.950 13,494,370 +0.13(+4.61%)
Oct 07, 2011 3.000 3.030 2.760 2.820 11,752,800 -0.13(-4.41%)
Oct 06, 2011 2.979 3.010 2.840 2.950 14,344,235 +0.03(+1.03%)
Oct 05, 2011 2.930 3.050 2.780 2.920 18,352,970 +0.02(+0.69%)
Oct 04, 2011 2.560 2.910 2.270 2.900 30,549,759 +0.30(+11.54%)
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.