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

6.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 5.819 5.900 5.625 5.625 17,405,790 -0.19(-3.20%)
Jul 30, 2012 5.973 6.037 5.795 5.811 12,092,491 -0.21(-3.49%)
Jul 27, 2012 5.698 6.054 5.666 6.021 20,401,880 +0.31(+5.37%)
Jul 26, 2012 5.593 5.755 5.496 5.714 16,313,428 +0.30(+5.52%)
Jul 25, 2012 5.496 5.536 5.383 5.415 11,884,939 -0.03(-0.59%)
Jul 24, 2012 5.496 5.532 5.350 5.447 15,664,917 -0.06(-1.03%)
Jul 23, 2012 5.544 5.609 5.456 5.504 15,165,361 -0.24(-4.22%)
Jul 20, 2012 5.456 5.844 5.439 5.747 43,776,248 +0.27(+4.87%)
Jul 19, 2012 5.407 5.496 5.350 5.480 15,240,857 +0.16(+3.04%)
Jul 18, 2012 5.447 5.528 5.294 5.318 11,611,518 -0.16(-2.95%)
Jul 17, 2012 5.593 5.658 5.391 5.480 11,227,626 +0.02(+0.44%)
Jul 16, 2012 5.488 5.496 5.383 5.456 8,330,877 -0.03(-0.59%)
Jul 13, 2012 5.253 5.508 5.253 5.488 15,899,122 +0.23(+4.30%)
Jul 12, 2012 5.165 5.326 5.076 5.262 13,858,443 +0.00(+0.00%)
Jul 11, 2012 5.148 5.310 5.132 5.262 10,902,653 +0.09(+1.72%)
Jul 10, 2012 5.197 5.302 5.124 5.173 10,100,543 +0.04(+0.79%)
Jul 09, 2012 5.253 5.294 5.092 5.132 7,347,979 -0.15(-2.76%)
Jul 06, 2012 5.253 5.310 5.193 5.278 8,878,404 -0.01(-0.15%)
Jul 05, 2012 5.367 5.399 5.245 5.286 10,690,984 -0.17(-3.11%)
Jul 03, 2012 5.407 5.528 5.383 5.456 10,389,941 +0.02(+0.45%)
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.