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 (%)
Jul 29, 2016 6.955 7.189 6.918 7.171 12,620,508 +0.20(+2.82%)
Jul 28, 2016 6.646 7.011 6.646 6.974 18,769,306 +0.32(+4.79%)
Jul 27, 2016 6.730 7.068 6.646 6.655 33,268,102 +0.12(+1.87%)
Jul 26, 2016 6.486 6.543 6.411 6.533 8,344,989 +0.11(+1.75%)
Jul 25, 2016 6.402 6.449 6.341 6.421 7,656,727 -0.05(-0.72%)
Jul 22, 2016 6.355 6.477 6.355 6.468 6,727,268 +0.10(+1.62%)
Jul 21, 2016 6.496 6.533 6.364 6.364 8,467,346 -0.09(-1.45%)
Jul 20, 2016 6.355 6.533 6.280 6.458 17,480,140 +0.14(+2.23%)
Jul 19, 2016 6.561 6.589 6.308 6.318 11,367,047 -0.33(-4.94%)
Jul 18, 2016 6.318 6.655 6.318 6.646 17,836,176 +0.28(+4.42%)
Jul 15, 2016 6.336 6.364 6.308 6.364 8,360,154 +0.01(+0.15%)
Jul 14, 2016 6.336 6.411 6.318 6.355 11,435,700 +0.08(+1.35%)
Jul 13, 2016 6.393 6.411 6.233 6.271 16,549,999 -0.11(-1.76%)
Jul 12, 2016 6.224 6.383 6.215 6.383 15,529,764 +0.24(+3.97%)
Jul 11, 2016 5.952 6.149 5.943 6.140 17,202,722 +0.27(+4.63%)
Jul 08, 2016 5.783 5.896 5.671 5.868 9,403,684 +0.20(+3.47%)
Jul 07, 2016 5.530 5.718 5.502 5.671 11,200,033 +0.17(+3.07%)
Jul 06, 2016 5.371 5.512 5.371 5.502 7,490,834 +0.06(+1.03%)
Jul 05, 2016 5.535 5.577 5.399 5.446 13,481,707 -0.32(-5.53%)
Jul 01, 2016 5.774 5.765 5.765 5.765 7,517,056 -0.02(-0.32%)
Jun 30, 2016 5.587 5.802 5.446 5.783 18,888,396 +0.25(+4.58%)
Jun 29, 2016 5.455 5.624 5.408 5.530 16,717,260 +0.20(+3.69%)
Jun 28, 2016 5.352 5.413 5.221 5.333 13,264,827 +0.19(+3.64%)
Jun 27, 2016 5.437 5.493 5.146 5.146 17,173,520 -0.37(-6.63%)
Jun 24, 2016 5.587 5.811 5.483 5.512 33,865,576 -0.86(-13.53%)
Jun 23, 2016 6.280 6.379 6.247 6.374 8,219,369 +0.26(+4.29%)
Jun 22, 2016 6.083 6.149 6.046 6.111 9,068,510 +0.07(+1.24%)
Jun 21, 2016 6.140 6.196 6.022 6.036 7,138,519 -0.07(-1.08%)
Jun 20, 2016 6.111 6.200 6.083 6.102 12,283,162 +0.16(+2.68%)
Jun 17, 2016 5.868 5.966 5.849 5.943 6,826,277 +0.14(+2.42%)
Jun 16, 2016 5.671 5.821 5.582 5.802 9,209,391 +0.05(+0.81%)
Jun 15, 2016 5.605 5.821 5.558 5.755 9,482,189 +0.22(+4.07%)
Jun 14, 2016 5.727 5.788 5.521 5.530 11,088,730 -0.22(-3.75%)
Jun 13, 2016 5.783 5.858 5.718 5.746 9,205,358 -0.13(-2.23%)
Jun 10, 2016 6.093 6.093 5.872 5.877 9,974,260 -0.29(-4.71%)
Jun 09, 2016 6.355 6.364 6.168 6.168 9,465,572 -0.26(-4.08%)
Jun 08, 2016 6.308 6.533 6.290 6.430 21,733,950 +0.23(+3.78%)
Jun 07, 2016 5.971 6.219 5.943 6.196 13,767,255 +0.26(+4.42%)
Jun 06, 2016 6.046 6.074 5.905 5.933 7,656,518 -0.08(-1.40%)
Jun 03, 2016 5.858 6.036 5.788 6.018 12,815,639 +0.22(+3.72%)
Jun 02, 2016 5.868 5.961 5.751 5.802 10,913,827 -0.10(-1.75%)
Jun 01, 2016 5.915 5.943 5.811 5.905 9,065,787 -0.06(-0.94%)
May 31, 2016 6.055 6.162 5.905 5.961 7,562,531 -0.12(-2.00%)
May 27, 2016 6.177 6.083 6.083 6.083 8,285,511 -0.07(-1.22%)
May 26, 2016 6.224 6.252 6.111 6.158 8,949,624 -0.03(-0.45%)
May 25, 2016 6.140 6.271 6.130 6.186 8,644,534 +0.08(+1.38%)
May 24, 2016 6.130 6.140 6.008 6.102 8,915,419 +0.06(+0.93%)
May 23, 2016 6.055 6.135 5.980 6.046 7,399,418 -0.02(-0.31%)
May 20, 2016 6.102 6.158 6.018 6.065 5,622,648 +0.05(+0.78%)
May 19, 2016 5.999 6.102 5.905 6.018 9,101,862 -0.09(-1.53%)
May 18, 2016 6.130 6.308 6.046 6.111 10,458,946 -0.14(-2.25%)
May 17, 2016 6.215 6.327 6.130 6.252 10,240,377 +0.03(+0.45%)
May 16, 2016 6.280 6.388 6.205 6.224 9,409,273 +0.05(+0.76%)
May 13, 2016 6.346 6.454 6.177 6.177 7,733,099 -0.23(-3.65%)
May 12, 2016 6.589 6.604 6.364 6.411 8,581,665 -0.03(-0.44%)
May 11, 2016 6.543 6.646 6.421 6.439 4,936,131 -0.09(-1.43%)
May 10, 2016 6.383 6.552 6.360 6.533 11,481,673 +0.22(+3.41%)
May 09, 2016 6.336 6.393 6.055 6.318 11,971,633 -0.08(-1.32%)
May 06, 2016 6.346 6.458 6.233 6.402 10,151,242 +0.00(+0.00%)
May 05, 2016 6.627 6.627 6.364 6.402 12,405,369 -0.12(-1.87%)
May 04, 2016 6.533 6.674 6.374 6.524 16,381,898 -0.11(-1.69%)
May 03, 2016 6.814 6.899 6.561 6.636 13,981,267 -0.33(-4.71%)
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.