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

6.321 +0.141 (+2.28%)
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 5.114 5.487 5.114 5.471 33,597,404 +0.25(+4.76%)
Jul 28, 2011 5.627 5.673 5.191 5.222 36,100,256 -0.39(-6.93%)
Jul 27, 2011 5.665 5.681 5.588 5.611 15,948,842 -0.11(-1.90%)
Jul 26, 2011 5.720 5.743 5.603 5.720 13,149,425 +0.01(+0.14%)
Jul 25, 2011 5.704 5.891 5.658 5.712 12,772,767 -0.12(-2.00%)
Jul 22, 2011 5.937 5.937 5.627 5.829 36,067,692 -0.26(-4.34%)
Jul 21, 2011 6.023 6.116 5.984 6.093 14,351,973 +0.14(+2.35%)
Jul 20, 2011 6.101 6.155 5.937 5.953 11,380,314 -0.09(-1.54%)
Jul 19, 2011 6.062 6.171 6.023 6.046 8,793,708 +0.04(+0.65%)
Jul 18, 2011 6.085 6.139 5.906 6.007 14,061,744 -0.08(-1.28%)
Jul 15, 2011 6.194 6.217 6.062 6.085 13,323,162 -0.09(-1.39%)
Jul 14, 2011 6.334 6.357 6.155 6.171 13,086,761 -0.12(-1.85%)
Jul 13, 2011 6.264 6.427 6.241 6.287 9,167,134 +0.06(+1.00%)
Jul 12, 2011 6.225 6.380 6.194 6.225 10,090,725 -0.05(-0.74%)
Jul 11, 2011 6.248 6.334 6.186 6.272 14,796,688 -0.23(-3.58%)
Jul 08, 2011 6.489 6.528 6.443 6.505 8,056,765 -0.11(-1.65%)
Jul 07, 2011 6.559 6.637 6.544 6.614 7,251,074 +0.12(+1.79%)
Jul 06, 2011 6.481 6.512 6.411 6.497 7,289,229 -0.04(-0.59%)
Jul 05, 2011 6.590 6.660 6.481 6.536 11,053,331 -0.19(-2.89%)
Jul 01, 2011 6.637 6.761 6.458 6.730 7,600,811 +0.05(+0.70%)
Jun 30, 2011 6.715 6.839 6.660 6.683 12,706,665 -0.02(-0.35%)
Jun 29, 2011 6.458 6.722 6.411 6.707 20,601,248 +0.27(+4.23%)
Jun 28, 2011 6.373 6.466 6.342 6.435 10,190,605 +0.10(+1.60%)
Jun 27, 2011 6.365 6.365 6.202 6.334 6,551,628 +0.12(+1.88%)
Jun 24, 2011 6.303 6.349 6.186 6.217 11,598,637 -0.06(-0.99%)
Jun 23, 2011 6.139 6.318 6.093 6.279 13,962,599 +0.03(+0.50%)
Jun 22, 2011 6.256 6.357 6.209 6.248 9,723,560 -0.02(-0.37%)
Jun 21, 2011 6.132 6.334 6.085 6.272 19,443,508 +0.19(+3.07%)
Jun 20, 2011 6.007 6.093 6.000 6.085 13,500,387 +0.08(+1.29%)
Jun 17, 2011 6.054 6.062 5.972 6.007 13,338,343 +0.04(+0.65%)
Jun 16, 2011 5.937 6.132 5.906 5.968 13,483,218 -0.03(-0.52%)
Jun 15, 2011 6.038 6.085 5.899 6.000 13,868,699 -0.11(-1.78%)
Jun 14, 2011 5.984 6.167 5.953 6.108 13,236,039 +0.21(+3.56%)
Jun 13, 2011 6.000 6.046 5.867 5.899 22,790,406 -0.09(-1.56%)
Jun 10, 2011 6.233 6.287 5.937 5.992 16,224,959 -0.27(-4.34%)
Jun 09, 2011 6.295 6.380 6.248 6.264 10,187,638 -0.03(-0.49%)
Jun 08, 2011 6.349 6.427 6.287 6.295 12,218,760 -0.12(-1.94%)
Jun 07, 2011 6.450 6.505 6.404 6.419 8,901,412 +0.05(+0.73%)
Jun 06, 2011 6.419 6.536 6.365 6.373 10,519,842 -0.10(-1.56%)
Jun 03, 2011 6.411 6.544 6.404 6.474 7,271,973 +0.12(+1.96%)
May 24, 2011 6.373 6.419 6.330 6.349 10,339,773 +0.00(+0.00%)
May 23, 2011 6.295 6.396 6.295 6.349 9,550,967 -0.08(-1.21%)
May 20, 2011 6.450 6.489 6.404 6.427 12,705,774 -0.02(-0.36%)
May 19, 2011 6.458 6.512 6.419 6.450 9,004,588 +0.02(+0.24%)
May 18, 2011 6.404 6.458 6.396 6.435 10,241,525 +0.02(+0.36%)
May 17, 2011 6.380 6.466 6.365 6.411 17,222,858 -0.01(-0.12%)
May 16, 2011 6.342 6.474 6.310 6.419 13,837,633 +0.06(+0.98%)
May 13, 2011 6.380 6.396 6.310 6.357 13,245,014 -0.02(-0.24%)
May 12, 2011 6.264 6.396 6.202 6.373 17,803,530 +0.09(+1.49%)
May 11, 2011 6.310 6.342 6.240 6.279 13,180,324 -0.09(-1.34%)
May 10, 2011 6.186 6.388 6.171 6.365 15,630,327 +0.19(+3.15%)
May 09, 2011 6.264 6.303 6.155 6.171 10,702,307 -0.08(-1.24%)
May 06, 2011 6.310 6.357 6.209 6.248 17,356,954 +0.05(+0.88%)
May 05, 2011 6.171 6.264 6.108 6.194 26,699,550 -0.01(-0.13%)
May 04, 2011 6.520 6.551 6.202 6.202 37,318,612 -0.33(-5.11%)
May 03, 2011 6.676 6.707 6.512 6.536 18,025,658 -0.18(-2.66%)
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.