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

7.880 USD -0.710 (-8.27%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 7.420 7.670 7.380 7.650 11,829,644 +0.21(+2.82%)
Jul 28, 2016 7.090 7.480 7.090 7.440 17,593,127 +0.34(+4.79%)
Jul 27, 2016 7.180 7.540 7.090 7.100 31,183,357 +0.13(+1.87%)
Jul 26, 2016 6.920 6.980 6.840 6.970 7,822,051 +0.12(+1.75%)
Jul 25, 2016 6.830 6.880 6.765 6.850 7,176,919 -0.05(-0.72%)
Jul 22, 2016 6.780 6.910 6.780 6.900 6,305,704 +0.11(+1.62%)
Jul 21, 2016 6.930 6.970 6.790 6.790 7,936,740 -0.10(-1.45%)
Jul 20, 2016 6.780 6.970 6.700 6.890 16,384,747 +0.15(+2.23%)
Jul 19, 2016 7.000 7.030 6.730 6.740 10,654,731 -0.35(-4.94%)
Jul 18, 2016 6.740 7.100 6.740 7.090 16,718,473 +0.30(+4.42%)
Jul 15, 2016 6.760 6.790 6.730 6.790 7,836,265 +0.01(+0.15%)
Jul 14, 2016 6.760 6.840 6.740 6.780 10,719,082 +0.09(+1.35%)
Jul 13, 2016 6.820 6.840 6.650 6.690 15,512,894 -0.12(-1.76%)
Jul 12, 2016 6.640 6.810 6.630 6.810 14,556,592 +0.26(+3.97%)
Jul 11, 2016 6.350 6.560 6.340 6.550 16,124,713 +0.29(+4.63%)
Jul 08, 2016 6.170 6.290 6.050 6.260 8,814,402 +0.21(+3.47%)
Jul 07, 2016 5.900 6.100 5.870 6.050 10,498,183 +0.18(+3.07%)
Jul 06, 2016 5.730 5.880 5.730 5.870 7,021,421 +0.06(+1.03%)
Jul 05, 2016 5.905 5.950 5.760 5.810 12,636,876 -0.34(-5.53%)
Jul 01, 2016 6.160 6.150 6.150 6.150 7,046,000 -0.02(-0.32%)
Jun 30, 2016 5.960 6.190 5.810 6.170 17,704,754 +0.27(+4.58%)
Jun 29, 2016 5.820 6.000 5.770 5.900 15,669,673 +0.21(+3.69%)
Jun 28, 2016 5.710 5.775 5.570 5.690 12,433,587 +0.20(+3.64%)
Jun 27, 2016 5.800 5.860 5.490 5.490 16,097,341 -0.39(-6.63%)
Jun 24, 2016 5.960 6.200 5.850 5.880 31,743,392 -0.92(-13.53%)
Jun 23, 2016 6.700 6.805 6.665 6.800 7,704,303 +0.28(+4.29%)
Jun 22, 2016 6.490 6.560 6.450 6.520 8,500,232 +0.08(+1.24%)
Jun 21, 2016 6.550 6.610 6.425 6.440 6,691,184 -0.07(-1.08%)
Jun 20, 2016 6.520 6.615 6.490 6.510 11,513,438 +0.17(+2.68%)
Jun 17, 2016 6.260 6.365 6.240 6.340 6,398,509 +0.15(+2.42%)
Jun 16, 2016 6.050 6.210 5.955 6.190 8,632,285 +0.05(+0.81%)
Jun 15, 2016 5.980 6.210 5.930 6.140 8,887,988 +0.24(+4.07%)
Jun 14, 2016 6.110 6.175 5.890 5.900 10,393,855 -0.23(-3.75%)
Jun 13, 2016 6.170 6.250 6.100 6.130 8,628,504 -0.14(-2.23%)
Jun 10, 2016 6.500 6.500 6.265 6.270 9,349,223 -0.31(-4.71%)
Jun 09, 2016 6.780 6.790 6.580 6.580 8,872,412 -0.28(-4.08%)
Jun 08, 2016 6.730 6.970 6.710 6.860 20,371,993 +0.25(+3.78%)
Jun 07, 2016 6.370 6.635 6.340 6.610 12,904,530 +0.28(+4.42%)
Jun 06, 2016 6.450 6.480 6.300 6.330 7,176,723 -0.09(-1.40%)
Jun 03, 2016 6.250 6.440 6.175 6.420 12,012,547 +0.23(+3.72%)
Jun 02, 2016 6.260 6.360 6.135 6.190 10,229,912 -0.11(-1.75%)
Jun 01, 2016 6.310 6.340 6.200 6.300 8,497,680 -0.06(-0.94%)
May 31, 2016 6.460 6.574 6.300 6.360 7,088,625 -0.13(-2.00%)
May 27, 2016 6.590 6.490 6.490 6.490 7,766,300 -0.08(-1.22%)
May 26, 2016 6.640 6.670 6.520 6.570 8,388,796 -0.03(-0.45%)
May 25, 2016 6.550 6.690 6.540 6.600 8,102,824 +0.09(+1.38%)
May 24, 2016 6.540 6.550 6.410 6.510 8,356,734 +0.06(+0.93%)
May 23, 2016 6.460 6.545 6.380 6.450 6,935,734 -0.02(-0.31%)
May 20, 2016 6.510 6.570 6.420 6.470 5,270,305 +0.05(+0.78%)
May 19, 2016 6.400 6.510 6.300 6.420 8,531,494 -0.10(-1.53%)
May 18, 2016 6.540 6.730 6.450 6.520 9,803,536 -0.15(-2.25%)
May 17, 2016 6.630 6.750 6.540 6.670 9,598,664 +0.03(+0.45%)
May 16, 2016 6.700 6.815 6.620 6.640 8,819,641 +0.05(+0.76%)
May 13, 2016 6.770 6.885 6.590 6.590 7,248,505 -0.25(-3.65%)
May 12, 2016 7.030 7.045 6.790 6.840 8,043,895 -0.03(-0.44%)
May 11, 2016 6.980 7.090 6.850 6.870 4,626,809 -0.10(-1.43%)
May 10, 2016 6.810 6.990 6.785 6.970 10,762,174 +0.23(+3.41%)
May 09, 2016 6.760 6.820 6.460 6.740 11,221,431 -0.09(-1.32%)
May 06, 2016 6.770 6.890 6.650 6.830 9,515,115 +0.00(+0.00%)
May 05, 2016 7.070 7.070 6.790 6.830 11,627,987 -0.13(-1.87%)
May 04, 2016 6.970 7.120 6.800 6.960 15,355,327 -0.12(-1.69%)
May 03, 2016 7.270 7.360 7.000 7.080 13,105,131 -0.35(-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.