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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 9.031 9.049 8.634 8.670 20,132,800 -0.40(-4.37%)
Apr 29, 2015 9.022 9.098 8.999 9.067 12,536,979 +0.03(+0.30%)
Apr 28, 2015 9.112 9.193 9.013 9.040 9,903,168 -0.03(-0.37%)
Apr 27, 2015 9.030 9.290 9.030 9.073 16,716,690 +0.08(+0.87%)
Apr 24, 2015 8.840 9.030 8.788 8.995 20,458,708 +0.21(+2.37%)
Apr 23, 2015 8.779 8.909 8.658 8.788 20,511,936 +0.10(+1.20%)
Apr 22, 2015 8.510 8.727 8.467 8.684 16,848,308 +0.19(+2.24%)
Apr 21, 2015 8.424 8.684 8.424 8.493 12,031,736 +0.06(+0.72%)
Apr 20, 2015 8.571 8.588 8.380 8.432 12,697,542 -0.13(-1.52%)
Apr 17, 2015 8.632 8.640 8.476 8.562 12,752,193 -0.18(-2.08%)
Apr 16, 2015 8.658 8.762 8.606 8.744 15,629,470 +0.02(+0.20%)
Apr 15, 2015 8.519 8.779 8.450 8.727 23,566,384 +0.23(+2.76%)
Apr 14, 2015 8.458 8.510 8.428 8.493 11,100,308 +0.11(+1.34%)
Apr 13, 2015 8.450 8.554 8.372 8.380 9,742,836 -0.08(-0.92%)
Apr 10, 2015 8.476 8.536 8.445 8.458 9,856,616 -0.06(-0.71%)
Apr 09, 2015 8.588 8.614 8.432 8.519 21,517,478 -0.06(-0.71%)
Apr 08, 2015 8.814 8.848 8.545 8.580 15,293,304 -0.23(-2.56%)
Apr 07, 2015 8.736 8.918 8.653 8.805 11,890,623 +0.03(+0.30%)
Apr 06, 2015 8.450 8.805 8.432 8.779 20,347,300 +0.35(+4.11%)
Apr 02, 2015 8.164 8.432 8.432 8.432 10,145,867 +0.25(+3.07%)
Apr 01, 2015 8.233 8.285 8.151 8.181 6,491,723 -0.03(-0.32%)
Mar 31, 2015 8.181 8.320 8.146 8.207 11,116,502 -0.03(-0.32%)
Mar 30, 2015 8.233 8.337 8.159 8.233 11,910,814 +0.03(+0.32%)
Mar 27, 2015 8.198 8.302 8.142 8.207 8,386,483 +0.03(+0.32%)
Mar 26, 2015 8.380 8.437 8.172 8.181 21,486,630 -0.24(-2.88%)
Mar 25, 2015 8.519 8.649 8.337 8.424 14,679,931 -0.06(-0.71%)
Mar 24, 2015 8.415 8.549 8.354 8.484 12,133,818 +0.09(+1.03%)
Mar 23, 2015 8.285 8.398 8.172 8.398 13,172,654 +0.18(+2.22%)
Mar 20, 2015 8.120 8.311 8.094 8.216 14,896,189 +0.18(+2.27%)
Mar 19, 2015 8.233 8.311 7.956 8.034 16,771,626 -0.29(-3.44%)
Mar 18, 2015 8.207 8.406 8.025 8.320 17,441,956 +0.00(+0.00%)
Mar 17, 2015 8.294 8.411 8.276 8.320 14,393,961 +0.05(+0.63%)
Mar 16, 2015 8.398 8.406 8.138 8.268 7,893,019 -0.13(-1.55%)
Mar 13, 2015 8.363 8.458 8.259 8.398 13,036,167 -0.01(-0.10%)
Mar 12, 2015 8.164 8.415 8.138 8.406 11,871,159 +0.31(+3.85%)
Mar 11, 2015 7.956 8.129 7.852 8.094 12,650,005 +0.14(+1.74%)
Mar 10, 2015 8.042 8.042 7.865 7.956 13,089,706 -0.11(-1.40%)
Mar 09, 2015 8.103 8.125 8.029 8.068 11,248,065 +0.04(+0.54%)
Mar 06, 2015 8.493 8.519 8.008 8.025 17,774,460 -0.54(-6.28%)
Mar 05, 2015 8.450 8.580 8.450 8.562 11,953,332 +0.08(+0.92%)
Mar 04, 2015 8.614 8.649 8.450 8.484 11,883,232 -0.16(-1.90%)
Mar 03, 2015 8.805 8.805 8.619 8.649 13,639,866 -0.16(-1.77%)
Mar 02, 2015 8.640 8.827 8.640 8.805 9,962,189 +0.01(+0.10%)
Feb 27, 2015 8.918 8.935 8.718 8.796 14,552,632 -0.10(-1.17%)
Feb 26, 2015 8.857 9.052 8.796 8.900 10,676,738 +0.04(+0.49%)
Feb 25, 2015 8.909 8.987 8.762 8.857 15,011,507 -0.10(-1.06%)
Feb 24, 2015 8.684 8.995 8.666 8.952 19,952,752 +0.23(+2.68%)
Feb 23, 2015 8.588 8.731 8.510 8.718 10,717,355 +0.09(+1.00%)
Feb 20, 2015 8.476 8.640 8.415 8.632 8,552,460 +0.11(+1.32%)
Feb 19, 2015 8.484 8.645 8.432 8.519 7,543,696 -0.02(-0.20%)
Feb 18, 2015 8.614 8.740 8.458 8.536 11,741,913 -0.12(-1.40%)
Feb 17, 2015 8.502 8.675 8.415 8.658 7,461,957 +0.13(+1.52%)
Feb 13, 2015 8.632 8.528 8.528 8.528 10,069,362 -0.10(-1.20%)
Feb 12, 2015 8.346 8.684 8.337 8.632 20,436,090 +0.38(+4.62%)
Feb 11, 2015 8.432 8.606 8.190 8.250 21,439,960 -0.18(-2.16%)
Feb 10, 2015 8.770 8.900 8.406 8.432 22,687,056 -0.29(-3.38%)
Feb 09, 2015 8.571 8.848 8.562 8.727 33,479,840 +0.15(+1.72%)
Feb 06, 2015 8.675 8.848 8.519 8.580 24,288,030 -0.07(-0.80%)
Feb 05, 2015 7.921 8.701 7.800 8.649 57,798,960 +1.03(+13.54%)
Feb 04, 2015 8.120 8.129 7.557 7.618 22,399,764 -0.54(-6.59%)
Feb 03, 2015 7.938 8.155 7.886 8.155 34,084,288 +0.32(+4.09%)
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.