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, 2014 11.00 11.06 10.89 10.98 9,264,418 -0.13(-1.18%)
Jul 30, 2014 11.19 11.19 11.03 11.11 16,297,859 +0.00(+0.00%)
Jul 29, 2014 11.20 11.25 11.08 11.11 7,210,602 -0.03(-0.24%)
Jul 28, 2014 11.29 11.33 11.14 11.14 10,528,005 -0.18(-1.62%)
Jul 25, 2014 11.31 11.37 11.27 11.32 5,686,075 -0.02(-0.15%)
Jul 24, 2014 11.43 11.46 11.28 11.34 10,912,297 -0.07(-0.61%)
Jul 23, 2014 11.41 11.47 11.37 11.41 10,160,235 +0.00(+0.00%)
Jul 22, 2014 11.43 11.52 11.35 11.41 14,147,714 +0.01(+0.08%)
Jul 21, 2014 11.46 11.55 11.31 11.40 10,158,327 -0.16(-1.36%)
Jul 18, 2014 11.04 11.59 10.96 11.56 15,609,986 +0.29(+2.56%)
Jul 17, 2014 11.50 11.54 11.26 11.27 16,105,872 -0.31(-2.72%)
Jul 16, 2014 11.58 11.62 11.52 11.58 11,699,472 +0.03(+0.30%)
Jul 15, 2014 11.69 11.69 11.49 11.55 12,302,472 -0.11(-0.97%)
Jul 14, 2014 11.62 11.68 11.50 11.66 8,316,973 +0.13(+1.14%)
Jul 11, 2014 11.63 11.63 11.49 11.53 10,921,012 -0.12(-1.05%)
Jul 10, 2014 11.58 11.66 11.50 11.65 8,464,983 -0.09(-0.74%)
Jul 09, 2014 11.71 11.75 11.57 11.74 8,471,949 +0.04(+0.30%)
Jul 08, 2014 11.76 11.80 11.51 11.71 10,093,021 -0.07(-0.59%)
Jul 07, 2014 11.91 11.94 11.75 11.78 8,802,664 -0.10(-0.88%)
Jul 03, 2014 11.83 11.88 11.88 11.88 7,367,335 +0.04(+0.37%)
Jul 02, 2014 11.72 11.84 11.69 11.84 9,176,846 +0.08(+0.67%)
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.