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 (%)
Apr 30, 2012 5.884 5.941 5.747 5.844 10,377,231 +0.00(+0.00%)
Apr 27, 2012 5.844 5.884 5.738 5.844 16,011,224 +0.06(+0.98%)
Apr 26, 2012 5.835 5.932 5.625 5.787 19,352,004 -0.01(-0.14%)
Apr 25, 2012 5.504 5.827 5.496 5.795 21,070,168 +0.36(+6.54%)
Apr 24, 2012 5.383 5.512 5.359 5.439 9,784,124 +0.02(+0.45%)
Apr 23, 2012 5.350 5.415 5.318 5.415 11,324,025 -0.06(-1.18%)
Apr 20, 2012 5.439 5.536 5.411 5.480 10,876,745 +0.10(+1.80%)
Apr 19, 2012 5.536 5.561 5.270 5.383 19,744,320 -0.11(-1.91%)
Apr 18, 2012 5.496 5.601 5.472 5.488 15,442,950 -0.11(-1.88%)
Apr 17, 2012 5.553 5.666 5.512 5.593 16,301,737 +0.20(+3.75%)
Apr 16, 2012 5.569 5.641 5.350 5.391 12,035,064 -0.11(-1.91%)
Apr 13, 2012 5.666 5.698 5.464 5.496 12,329,831 -0.21(-3.68%)
Apr 12, 2012 5.569 5.835 5.528 5.706 14,197,605 +0.13(+2.32%)
Apr 11, 2012 5.650 5.690 5.569 5.577 16,130,049 +0.06(+1.17%)
Apr 10, 2012 5.779 5.835 5.504 5.512 20,992,280 -0.35(-5.93%)
Apr 09, 2012 5.795 5.916 5.706 5.860 9,478,195 -0.13(-2.16%)
Apr 05, 2012 5.997 6.134 5.908 5.989 10,138,085 -0.02(-0.27%)
Apr 04, 2012 6.029 6.086 5.900 6.005 19,787,126 -0.16(-2.62%)
Apr 03, 2012 6.248 6.332 6.102 6.167 14,033,822 -0.14(-2.18%)
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.