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

8.020 USD -0.190 (-2.31%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 13.19 13.25 12.95 13.08 7,967,281 -0.11(-0.83%)
Feb 27, 2014 13.05 13.37 13.05 13.19 9,363,350 +0.09(+0.69%)
Feb 26, 2014 13.20 13.31 12.99 13.10 14,816,082 +0.15(+1.16%)
Feb 25, 2014 13.23 13.30 12.91 12.95 8,126,674 -0.28(-2.12%)
Feb 24, 2014 13.27 13.36 13.23 13.23 8,508,485 -0.01(-0.08%)
Feb 21, 2014 13.41 13.49 13.22 13.24 11,611,181 -0.16(-1.19%)
Feb 20, 2014 13.28 13.44 13.13 13.40 10,589,623 +0.12(+0.90%)
Feb 19, 2014 13.37 13.51 13.26 13.28 25,829,158 +0.03(+0.23%)
Feb 18, 2014 13.06 13.34 12.99 13.25 13,928,109 +0.25(+1.92%)
Feb 14, 2014 12.91 13.00 13.00 13.00 12,288,800 +0.13(+1.01%)
Feb 13, 2014 12.75 13.05 12.70 12.87 8,541,508 +0.00(+0.00%)
Feb 12, 2014 12.87 12.94 12.75 12.87 8,945,090 +0.06(+0.47%)
Feb 11, 2014 12.65 12.86 12.60 12.81 7,704,514 +0.20(+1.59%)
Feb 10, 2014 12.69 12.75 12.57 12.61 7,586,725 -0.22(-1.71%)
Feb 07, 2014 13.11 13.15 12.53 12.83 13,153,192 -0.02(-0.16%)
Feb 06, 2014 12.35 13.00 12.25 12.85 24,127,515 +0.24(+1.90%)
Feb 05, 2014 12.30 12.75 12.20 12.61 19,245,318 +0.31(+2.52%)
Feb 04, 2014 12.11 12.32 12.02 12.30 9,882,378 +0.36(+3.02%)
Feb 03, 2014 12.36 12.47 11.78 11.94 18,087,155 -0.43(-3.48%)
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%)
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.