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

6.360 +0.180 (+2.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 9.641 9.847 9.532 9.666 18,078,004 -0.03(-0.35%)
May 30, 2013 9.540 9.801 9.490 9.700 9,647,532 +0.17(+1.76%)
May 29, 2013 9.490 9.650 9.482 9.532 13,275,125 -0.03(-0.26%)
May 28, 2013 9.793 9.793 9.482 9.557 13,781,825 -0.09(-0.96%)
May 24, 2013 9.683 9.708 9.397 9.650 13,566,188 -0.03(-0.26%)
May 23, 2013 9.440 9.683 9.364 9.675 17,164,742 -0.01(-0.09%)
May 22, 2013 9.952 10.22 9.608 9.683 18,920,696 -0.25(-2.54%)
May 21, 2013 10.13 10.21 9.734 9.935 19,481,456 -0.22(-2.15%)
May 20, 2013 10.37 10.39 10.12 10.15 10,857,603 -0.24(-2.26%)
May 17, 2013 10.30 10.52 10.30 10.39 18,423,024 +0.02(+0.16%)
May 16, 2013 10.51 10.54 10.24 10.37 13,396,137 -0.06(-0.56%)
May 15, 2013 10.08 10.57 9.969 10.43 26,190,252 +0.47(+4.73%)
May 13, 2013 10.06 10.06 9.910 9.961 11,498,981 -0.13(-1.25%)
May 10, 2013 9.784 10.10 9.772 10.09 12,547,576 +0.33(+3.36%)
May 09, 2013 9.961 10.00 9.734 9.759 13,759,176 -0.16(-1.61%)
May 08, 2013 10.04 10.10 9.835 9.919 12,834,915 -0.15(-1.50%)
May 07, 2013 10.10 10.19 9.994 10.07 12,634,228 +0.05(+0.50%)
May 06, 2013 9.977 10.07 9.919 10.02 6,685,568 +0.05(+0.51%)
May 03, 2013 9.692 10.15 9.524 9.969 21,261,180 +0.45(+4.68%)
May 02, 2013 9.364 9.566 9.347 9.524 9,367,923 +0.13(+1.43%)
May 01, 2013 9.440 9.515 9.364 9.389 15,145,512 -0.07(-0.71%)
Apr 30, 2013 9.456 9.549 9.397 9.456 25,277,918 +0.02(+0.18%)
Apr 29, 2013 9.717 9.767 9.406 9.440 20,093,898 -0.24(-2.43%)
Apr 26, 2013 9.372 9.961 9.482 9.675 39,882,204 +0.19(+2.04%)
Apr 25, 2013 9.515 9.700 9.397 9.482 19,927,386 +0.07(+0.71%)
Apr 24, 2013 9.339 9.473 9.263 9.414 10,733,934 +0.05(+0.54%)
Apr 23, 2013 9.288 9.414 9.238 9.364 10,667,132 +0.26(+2.80%)
Apr 22, 2013 9.190 9.270 8.955 9.109 15,218,085 -0.06(-0.62%)
Apr 19, 2013 9.068 9.198 9.012 9.165 12,346,502 +0.17(+1.89%)
Apr 18, 2013 9.351 9.416 8.915 8.996 23,984,596 -0.34(-3.64%)
Apr 17, 2013 9.416 9.456 9.198 9.335 15,421,949 -0.18(-1.87%)
Apr 16, 2013 9.375 9.610 9.375 9.513 12,491,906 +0.23(+2.53%)
Apr 15, 2013 9.763 9.780 9.270 9.278 27,542,558 -0.61(-6.21%)
Apr 12, 2013 10.05 10.11 9.820 9.893 11,011,982 -0.19(-1.84%)
Apr 11, 2013 10.05 10.14 9.998 10.08 20,926,330 +0.02(+0.24%)
Apr 10, 2013 10.07 10.18 9.986 10.05 20,178,704 -0.07(-0.72%)
Apr 09, 2013 10.23 10.27 10.08 10.13 14,410,724 -0.09(-0.87%)
Apr 08, 2013 10.01 10.24 9.998 10.22 21,128,326 +0.18(+1.77%)
Apr 05, 2013 9.173 10.08 9.125 10.04 37,421,048 +0.61(+6.43%)
Apr 04, 2013 9.561 9.679 9.392 9.432 13,583,341 -0.07(-0.77%)
Apr 03, 2013 9.869 9.885 9.416 9.505 28,043,726 -0.37(-3.76%)
Apr 02, 2013 9.893 9.998 9.860 9.877 13,023,909 -0.01(-0.08%)
Apr 01, 2013 9.869 9.933 9.840 9.885 12,736,305 +0.02(+0.16%)
Mar 28, 2013 9.812 9.974 9.755 9.869 9,887,251 +0.06(+0.66%)
Mar 27, 2013 9.731 9.836 9.642 9.804 15,378,917 -0.07(-0.74%)
Mar 26, 2013 9.812 9.917 9.796 9.877 10,985,323 +0.07(+0.74%)
Mar 25, 2013 9.869 9.990 9.772 9.804 25,058,476 -0.06(-0.66%)
Mar 22, 2013 9.860 9.901 9.788 9.869 10,968,829 +0.02(+0.25%)
Mar 21, 2013 9.909 9.953 9.820 9.844 15,365,780 -0.08(-0.81%)
Mar 20, 2013 9.812 9.986 9.812 9.925 14,923,163 +0.18(+1.82%)
Mar 19, 2013 9.998 10.03 9.618 9.747 19,075,022 -0.13(-1.31%)
Mar 18, 2013 9.869 10.08 9.840 9.877 15,254,338 -0.15(-1.53%)
Mar 15, 2013 9.828 10.08 9.739 10.03 25,798,760 +0.30(+3.07%)
Mar 14, 2013 9.634 9.800 9.634 9.731 66,880,164 +0.06(+0.58%)
Mar 13, 2013 9.844 9.853 9.586 9.675 64,781,120 -0.15(-1.56%)
Mar 12, 2013 9.618 9.836 9.594 9.828 20,170,828 +0.21(+2.18%)
Mar 11, 2013 9.634 9.699 9.586 9.618 7,847,164 -0.02(-0.17%)
Mar 08, 2013 9.456 9.715 9.351 9.634 24,169,148 +0.28(+3.03%)
Mar 07, 2013 9.214 9.424 9.173 9.351 65,615,108 +0.12(+1.31%)
Mar 06, 2013 9.214 9.319 9.125 9.230 31,618,846 +0.08(+0.88%)
Mar 05, 2013 9.020 9.351 9.012 9.149 43,393,716 +0.19(+2.07%)
Mar 04, 2013 8.802 8.971 8.794 8.963 19,241,046 +0.07(+0.82%)
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.