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

8.620 USD +0.030 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 6.610 6.870 6.550 6.730 15,302,815 +0.27(+4.18%)
Jun 28, 2012 6.210 6.470 6.200 6.460 13,365,337 +0.14(+2.22%)
Jun 27, 2012 6.220 6.430 6.110 6.320 10,405,990 +0.08(+1.28%)
Jun 26, 2012 6.100 6.340 6.020 6.240 20,798,822 +0.12(+1.96%)
Jun 25, 2012 5.680 6.180 5.580 6.120 22,244,653 +0.41(+7.18%)
Jun 22, 2012 5.620 5.760 5.560 5.710 5,644,471 +0.16(+2.88%)
Jun 21, 2012 5.860 6.030 5.510 5.550 8,319,369 -0.27(-4.64%)
Jun 20, 2012 5.810 5.910 5.730 5.820 9,529,636 -0.02(-0.34%)
Jun 19, 2012 5.580 5.870 5.550 5.840 13,185,241 +0.31(+5.61%)
Jun 18, 2012 5.470 5.560 5.380 5.530 6,623,905 +0.03(+0.55%)
Jun 15, 2012 5.320 5.510 5.270 5.500 9,718,347 +0.22(+4.17%)
Jun 14, 2012 4.990 5.310 4.940 5.280 9,188,766 +0.24(+4.76%)
Jun 13, 2012 5.240 5.320 5.020 5.040 7,690,358 -0.26(-4.91%)
Jun 12, 2012 5.250 5.340 5.190 5.300 7,961,374 +0.10(+1.92%)
Jun 11, 2012 5.550 5.600 5.190 5.200 7,707,155 -0.20(-3.70%)
Jun 08, 2012 5.280 5.430 5.170 5.400 6,198,932 +0.08(+1.50%)
Jun 07, 2012 5.590 5.690 5.290 5.320 11,773,849 -0.08(-1.48%)
Jun 06, 2012 5.220 5.430 5.200 5.400 11,769,980 +0.29(+5.68%)
Jun 05, 2012 5.050 5.260 5.050 5.110 6,238,923 +0.01(+0.20%)
Jun 04, 2012 5.070 5.200 4.970 5.100 14,110,703 +0.02(+0.39%)
Jun 01, 2012 5.240 5.400 5.070 5.080 17,162,715 -0.46(-8.30%)
May 31, 2012 5.500 5.610 5.350 5.540 13,066,414 +0.03(+0.54%)
May 30, 2012 5.680 5.730 5.410 5.510 12,597,124 -0.35(-5.97%)
May 29, 2012 5.590 5.900 5.550 5.860 14,387,237 +0.39(+7.13%)
May 25, 2012 5.520 5.560 5.370 5.470 5,518,830 +0.00(+0.00%)
May 24, 2012 5.600 5.610 5.395 5.470 8,421,059 -0.06(-1.08%)
May 23, 2012 5.470 5.550 5.210 5.530 13,960,719 -0.01(-0.18%)
May 22, 2012 5.550 5.880 5.500 5.540 18,519,012 -0.03(-0.54%)
May 21, 2012 5.240 5.600 5.180 5.570 12,335,410 +0.40(+7.74%)
May 18, 2012 5.530 5.550 5.130 5.170 15,461,489 -0.31(-5.66%)
May 17, 2012 5.510 5.690 5.360 5.480 14,837,614 -0.03(-0.54%)
May 16, 2012 5.780 5.850 5.500 5.510 13,493,445 -0.22(-3.84%)
May 15, 2012 6.100 6.170 5.690 5.730 25,439,445 -0.39(-6.37%)
May 14, 2012 6.460 6.460 6.060 6.120 13,399,984 -0.40(-6.13%)
May 11, 2012 6.560 6.750 6.500 6.520 11,016,183 -0.20(-2.98%)
May 10, 2012 6.720 6.840 6.650 6.720 7,861,698 +0.04(+0.60%)
May 09, 2012 6.610 6.800 6.540 6.680 11,009,591 -0.09(-1.33%)
May 08, 2012 6.780 6.850 6.600 6.770 14,075,552 -0.13(-1.88%)
May 07, 2012 6.600 6.920 6.570 6.900 9,997,924 +0.20(+2.99%)
May 04, 2012 6.790 6.820 6.650 6.700 8,075,753 -0.12(-1.76%)
May 03, 2012 7.130 7.185 6.780 6.820 17,138,139 -0.27(-3.81%)
May 02, 2012 7.170 7.200 7.040 7.090 10,069,991 -0.13(-1.80%)
May 01, 2012 7.200 7.435 7.190 7.220 5,678,696 -0.01(-0.14%)
Apr 30, 2012 7.280 7.350 7.110 7.230 8,387,204 +0.00(+0.00%)
Apr 27, 2012 7.230 7.280 7.100 7.230 12,940,774 +0.07(+0.98%)
Apr 26, 2012 7.220 7.340 6.960 7.160 15,640,897 -0.01(-0.14%)
Apr 25, 2012 6.810 7.210 6.800 7.170 17,029,572 +0.44(+6.54%)
Apr 24, 2012 6.660 6.820 6.630 6.730 7,907,836 +0.03(+0.45%)
Apr 23, 2012 6.620 6.700 6.580 6.700 9,152,433 -0.08(-1.18%)
Apr 20, 2012 6.730 6.850 6.695 6.780 8,790,927 +0.12(+1.80%)
Apr 19, 2012 6.850 6.880 6.520 6.660 15,957,979 -0.13(-1.91%)
Apr 18, 2012 6.800 6.930 6.770 6.790 12,481,477 -0.13(-1.88%)
Apr 17, 2012 6.870 7.010 6.820 6.920 13,175,576 +0.25(+3.75%)
Apr 16, 2012 6.890 6.980 6.620 6.670 9,727,117 -0.13(-1.91%)
Apr 13, 2012 7.010 7.050 6.760 6.800 9,965,357 -0.26(-3.68%)
Apr 12, 2012 6.890 7.220 6.840 7.060 11,474,950 +0.16(+2.32%)
Apr 11, 2012 6.990 7.040 6.890 6.900 13,036,812 +0.08(+1.17%)
Apr 10, 2012 7.150 7.220 6.810 6.820 16,966,620 -0.43(-5.93%)
Apr 09, 2012 7.170 7.320 7.060 7.250 7,660,575 -0.16(-2.16%)
Apr 05, 2012 7.420 7.590 7.310 7.410 8,193,919 -0.02(-0.27%)
Apr 04, 2012 7.460 7.530 7.300 7.430 15,992,577 -0.20(-2.62%)
Apr 03, 2012 7.730 7.835 7.550 7.630 11,342,576 -0.17(-2.18%)
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.