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 (%)
Apr 29, 2016 7.058 7.058 6.861 6.983 10,441,619 +0.16(+2.35%)
Apr 28, 2016 6.769 6.967 6.733 6.823 11,117,386 +0.05(+0.66%)
Apr 27, 2016 6.615 6.805 6.579 6.778 11,566,205 +0.06(+0.94%)
Apr 26, 2016 6.697 6.733 6.624 6.715 15,785,263 +0.11(+1.64%)
Apr 25, 2016 6.850 6.850 6.570 6.606 11,990,354 -0.23(-3.30%)
Apr 22, 2016 6.769 6.904 6.769 6.832 11,979,070 +0.05(+0.80%)
Apr 21, 2016 6.922 7.039 6.719 6.778 16,687,565 -0.06(-0.92%)
Apr 20, 2016 6.832 6.895 6.742 6.841 10,480,150 +0.05(+0.66%)
Apr 19, 2016 6.760 6.868 6.679 6.796 7,416,105 +0.10(+1.48%)
Apr 18, 2016 6.561 6.733 6.534 6.697 7,368,964 +0.07(+1.09%)
Apr 15, 2016 6.453 6.660 6.453 6.624 12,837,175 +0.08(+1.24%)
Apr 14, 2016 6.624 6.670 6.534 6.543 7,076,542 -0.05(-0.68%)
Apr 13, 2016 6.579 6.606 6.435 6.588 11,140,187 +0.07(+1.11%)
Apr 12, 2016 6.363 6.525 6.363 6.516 9,912,270 +0.15(+2.41%)
Apr 11, 2016 6.354 6.471 6.333 6.363 7,288,952 +0.08(+1.29%)
Apr 08, 2016 6.309 6.386 6.259 6.282 7,108,561 +0.05(+0.72%)
Apr 07, 2016 6.273 6.390 6.174 6.237 9,923,699 -0.15(-2.40%)
Apr 06, 2016 6.309 6.435 6.255 6.390 9,133,637 +0.03(+0.42%)
Apr 05, 2016 6.336 6.426 6.255 6.363 9,558,180 -0.07(-1.12%)
Apr 04, 2016 6.525 6.552 6.354 6.435 7,149,546 -0.11(-1.65%)
Apr 01, 2016 6.435 6.584 6.368 6.543 8,010,411 -0.02(-0.27%)
Mar 31, 2016 6.543 6.697 6.507 6.561 13,313,699 +0.04(+0.55%)
Mar 30, 2016 6.462 6.579 6.444 6.525 12,130,085 +0.12(+1.83%)
Mar 29, 2016 6.318 6.462 6.214 6.408 12,254,592 +0.05(+0.85%)
Mar 28, 2016 6.309 6.363 6.214 6.354 9,026,014 +0.03(+0.43%)
Mar 24, 2016 6.057 6.327 6.327 6.327 13,881,090 +0.16(+2.63%)
Mar 23, 2016 6.444 6.444 6.066 6.165 14,452,219 -0.33(-5.13%)
Mar 22, 2016 6.390 6.498 6.264 6.498 13,073,429 +0.07(+1.12%)
Mar 21, 2016 6.255 6.489 6.228 6.426 16,870,908 +0.21(+3.33%)
Mar 18, 2016 5.948 6.264 5.912 6.219 23,910,478 +0.36(+6.15%)
Mar 17, 2016 5.687 5.894 5.552 5.858 15,705,410 +0.25(+4.50%)
Mar 16, 2016 5.363 5.606 5.309 5.606 14,755,142 +0.23(+4.19%)
Mar 15, 2016 5.381 5.498 5.300 5.381 11,977,187 -0.15(-2.77%)
Mar 14, 2016 5.444 5.570 5.403 5.534 10,443,246 +0.05(+0.82%)
Mar 11, 2016 5.561 5.669 5.462 5.489 8,919,922 -0.03(-0.49%)
Mar 10, 2016 5.525 5.579 5.376 5.516 10,309,161 +0.04(+0.66%)
Mar 09, 2016 5.498 5.579 5.444 5.480 14,458,670 +0.16(+3.05%)
Mar 08, 2016 5.525 5.543 5.318 5.318 15,122,357 -0.32(-5.60%)
Mar 07, 2016 5.363 5.678 5.327 5.633 15,563,996 +0.27(+5.04%)
Mar 04, 2016 5.363 5.498 5.331 5.363 18,192,718 +0.08(+1.54%)
Mar 03, 2016 5.254 5.336 5.164 5.282 10,763,080 -0.01(-0.17%)
Mar 02, 2016 5.227 5.381 5.209 5.291 12,741,882 +0.02(+0.34%)
Mar 01, 2016 5.038 5.282 5.011 5.273 13,594,517 +0.28(+5.60%)
Feb 29, 2016 4.903 5.011 4.849 4.993 9,315,921 +0.09(+1.84%)
Feb 26, 2016 4.939 5.155 4.849 4.903 10,295,093 -0.01(-0.18%)
Feb 25, 2016 4.885 4.939 4.763 4.912 9,288,569 +0.10(+2.06%)
Feb 24, 2016 4.633 4.867 4.533 4.813 12,971,799 +0.02(+0.38%)
Feb 23, 2016 4.858 5.002 4.768 4.795 10,991,342 -0.14(-2.74%)
Feb 22, 2016 4.705 4.930 4.687 4.930 15,122,791 +0.34(+7.47%)
Feb 19, 2016 4.542 4.633 4.443 4.588 10,290,500 +0.05(+0.99%)
Feb 18, 2016 4.768 4.777 4.461 4.542 17,893,962 -0.20(-4.18%)
Feb 17, 2016 4.299 4.817 4.281 4.741 37,324,124 +0.50(+11.91%)
Feb 16, 2016 4.254 4.290 4.137 4.236 9,968,621 +0.16(+3.98%)
Feb 12, 2016 3.839 4.074 4.074 4.074 18,470,434 +0.23(+5.85%)
Feb 11, 2016 3.876 3.948 3.677 3.848 18,520,818 -0.11(-2.73%)
Feb 10, 2016 3.993 4.132 3.912 3.957 16,982,736 -0.04(-0.90%)
Feb 09, 2016 4.002 4.218 3.894 3.993 24,396,270 -0.14(-3.28%)
Feb 08, 2016 4.425 4.425 4.074 4.128 21,786,584 -0.40(-8.76%)
Feb 05, 2016 4.642 4.732 4.497 4.524 19,265,580 -0.16(-3.46%)
Feb 04, 2016 4.308 4.880 4.308 4.687 32,978,940 +0.50(+11.83%)
Feb 03, 2016 3.993 4.209 3.731 4.191 20,457,178 +0.30(+7.64%)
Feb 02, 2016 3.957 4.047 3.839 3.894 17,608,198 -0.08(-2.04%)
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.