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 (%)
Aug 31, 2012 6.162 6.218 5.901 5.985 22,937,682 -0.12(-1.97%)
Aug 30, 2012 6.162 6.170 6.069 6.105 6,777,847 -0.09(-1.42%)
Aug 29, 2012 6.322 6.346 6.170 6.194 5,273,138 -0.15(-2.40%)
Aug 27, 2012 6.522 6.554 6.338 6.346 7,572,081 -0.14(-2.10%)
Aug 24, 2012 6.330 6.530 6.326 6.482 20,946,744 +0.10(+1.51%)
Aug 23, 2012 6.522 6.546 6.307 6.386 33,157,566 -0.14(-2.21%)
Aug 22, 2012 6.410 6.714 6.394 6.530 54,881,220 +0.24(+3.82%)
Aug 21, 2012 6.330 6.386 6.234 6.290 27,173,074 +0.09(+1.42%)
Aug 20, 2012 6.258 6.298 6.162 6.202 11,442,790 -0.10(-1.53%)
Aug 17, 2012 6.194 6.370 6.170 6.298 15,462,389 +0.10(+1.68%)
Aug 16, 2012 6.121 6.402 6.057 6.194 40,054,312 +0.10(+1.71%)
Aug 15, 2012 5.921 6.105 5.825 6.089 11,742,076 +0.10(+1.74%)
Aug 14, 2012 5.961 6.017 5.913 5.985 11,565,527 +0.05(+0.81%)
Aug 13, 2012 6.025 6.033 5.897 5.937 9,728,688 -0.08(-1.33%)
Aug 10, 2012 5.849 6.033 5.809 6.017 13,080,841 +0.20(+3.44%)
Aug 09, 2012 5.761 5.881 5.745 5.817 7,044,952 +0.02(+0.28%)
Aug 08, 2012 5.769 5.881 5.737 5.801 7,058,673 +0.04(+0.70%)
Aug 07, 2012 5.881 5.961 5.753 5.761 9,150,656 -0.13(-2.18%)
Aug 06, 2012 5.817 5.945 5.801 5.889 6,691,164 +0.08(+1.38%)
Aug 03, 2012 5.809 5.929 5.769 5.809 7,828,026 +0.14(+2.55%)
Aug 02, 2012 5.521 5.705 5.456 5.665 11,682,166 +0.12(+2.17%)
Aug 01, 2012 5.745 5.849 5.537 5.545 10,184,761 -0.03(-0.57%)
Jul 31, 2012 5.769 5.849 5.577 5.577 17,557,714 -0.18(-3.20%)
Jul 30, 2012 5.921 5.985 5.745 5.761 12,198,039 -0.21(-3.49%)
Jul 27, 2012 5.649 6.001 5.617 5.969 20,579,956 +0.30(+5.37%)
Jul 26, 2012 5.545 5.705 5.448 5.665 16,455,818 +0.30(+5.52%)
Jul 25, 2012 5.448 5.488 5.336 5.368 11,988,676 -0.03(-0.59%)
Jul 24, 2012 5.448 5.484 5.304 5.400 15,801,647 -0.06(-1.03%)
Jul 23, 2012 5.496 5.561 5.408 5.456 15,297,730 -0.24(-4.22%)
Jul 20, 2012 5.408 5.793 5.392 5.697 44,158,348 +0.26(+4.87%)
Jul 19, 2012 5.360 5.448 5.304 5.432 15,373,885 +0.16(+3.04%)
Jul 18, 2012 5.400 5.480 5.248 5.272 11,712,869 -0.16(-2.95%)
Jul 17, 2012 5.545 5.609 5.344 5.432 11,325,625 +0.02(+0.44%)
Jul 16, 2012 5.440 5.448 5.336 5.408 8,403,593 -0.03(-0.59%)
Jul 13, 2012 5.208 5.460 5.208 5.440 16,037,896 +0.22(+4.30%)
Jul 12, 2012 5.120 5.280 5.032 5.216 13,979,405 +0.00(+0.00%)
Jul 11, 2012 5.104 5.264 5.088 5.216 10,997,816 +0.09(+1.72%)
Jul 10, 2012 5.152 5.256 5.080 5.128 10,188,704 +0.04(+0.79%)
Jul 09, 2012 5.208 5.248 5.048 5.088 7,412,116 -0.14(-2.76%)
Jul 06, 2012 5.208 5.264 5.148 5.232 8,955,898 -0.01(-0.15%)
Jul 05, 2012 5.320 5.352 5.200 5.240 10,784,299 -0.17(-3.11%)
Jul 03, 2012 5.360 5.480 5.336 5.408 10,480,629 +0.02(+0.45%)
Jul 02, 2012 5.496 5.496 5.320 5.384 10,783,718 -0.01(-0.15%)
Jun 29, 2012 5.296 5.505 5.248 5.392 19,098,966 +0.22(+4.18%)
Jun 28, 2012 4.976 5.184 4.968 5.176 16,680,860 +0.11(+2.22%)
Jun 27, 2012 4.984 5.152 4.896 5.064 12,987,391 +0.06(+1.28%)
Jun 26, 2012 4.888 5.080 4.823 5.000 25,958,360 +0.10(+1.96%)
Jun 25, 2012 4.551 4.952 4.471 4.904 27,762,856 +0.33(+7.18%)
Jun 22, 2012 4.503 4.615 4.455 4.575 7,044,688 +0.13(+2.88%)
Jun 21, 2012 4.695 4.831 4.415 4.447 10,383,145 -0.22(-4.64%)
Jun 20, 2012 4.655 4.735 4.591 4.663 11,893,641 -0.02(-0.34%)
Jun 19, 2012 4.471 4.703 4.447 4.679 16,456,088 +0.25(+5.61%)
Jun 18, 2012 4.383 4.455 4.311 4.431 8,267,089 +0.02(+0.55%)
Jun 15, 2012 4.263 4.415 4.222 4.407 12,129,166 +0.18(+4.17%)
Jun 14, 2012 3.998 4.255 3.958 4.231 11,468,212 +0.19(+4.76%)
Jun 13, 2012 4.198 4.263 4.022 4.038 9,598,096 -0.21(-4.91%)
Jun 12, 2012 4.207 4.279 4.158 4.247 9,936,342 +0.08(+1.92%)
Jun 11, 2012 4.447 4.487 4.158 4.166 9,619,060 -0.16(-3.70%)
Jun 08, 2012 4.231 4.351 4.142 4.327 7,736,693 +0.06(+1.50%)
Jun 07, 2012 4.479 4.559 4.239 4.263 14,694,574 -0.06(-1.48%)
Jun 06, 2012 4.182 4.351 4.166 4.327 14,689,745 +0.23(+5.67%)
Jun 05, 2012 4.046 4.215 4.046 4.094 7,786,605 +0.01(+0.20%)
Jun 04, 2012 4.062 4.166 3.982 4.086 17,611,128 +0.02(+0.39%)
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.