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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 4.220 4.220 4.096 4.189 6,587,896 +0.00(+0.00%)
Dec 29, 2011 4.096 4.235 4.041 4.189 10,179,054 +0.10(+2.47%)
Dec 28, 2011 4.150 4.158 4.041 4.088 7,023,986 -0.05(-1.31%)
Dec 27, 2011 4.111 4.290 4.111 4.142 6,846,822 -0.09(-2.02%)
Dec 23, 2011 4.298 4.360 4.173 4.228 13,265,349 +0.27(+6.88%)
Dec 21, 2011 3.963 3.987 3.855 3.956 8,623,524 -0.02(-0.39%)
Dec 20, 2011 3.839 3.979 3.824 3.971 14,458,433 +0.28(+7.58%)
Dec 19, 2011 3.909 3.909 3.676 3.691 12,407,579 -0.22(-5.57%)
Dec 16, 2011 3.746 3.909 3.699 3.909 19,580,166 +0.24(+6.57%)
Dec 15, 2011 3.730 3.823 3.645 3.668 12,407,448 +0.05(+1.29%)
Dec 14, 2011 3.629 3.723 3.567 3.622 14,003,579 -0.05(-1.48%)
Dec 13, 2011 3.769 3.878 3.637 3.676 9,414,559 -0.02(-0.42%)
Dec 12, 2011 3.855 3.893 3.575 3.691 21,472,872 -0.25(-6.31%)
Dec 09, 2011 3.691 3.987 3.691 3.940 11,476,922 +0.24(+6.51%)
Dec 08, 2011 3.893 3.917 3.629 3.699 16,637,162 -0.26(-6.48%)
Dec 07, 2011 3.831 3.963 3.800 3.956 9,851,542 +0.07(+1.80%)
Dec 06, 2011 3.886 3.956 3.785 3.886 11,213,144 -0.04(-0.99%)
Dec 05, 2011 3.777 3.948 3.777 3.925 18,721,072 +0.21(+5.65%)
Dec 02, 2011 3.738 3.777 3.676 3.715 10,347,821 +0.05(+1.27%)
Dec 01, 2011 3.567 3.707 3.497 3.668 16,499,137 +0.05(+1.29%)
Nov 30, 2011 3.614 3.715 3.540 3.622 20,900,512 +0.26(+7.87%)
Nov 29, 2011 3.194 3.497 3.147 3.357 23,808,560 +0.16(+4.85%)
Nov 28, 2011 2.930 3.280 2.907 3.202 22,180,446 +0.50(+18.39%)
Nov 25, 2011 2.922 2.969 2.673 2.704 12,265,213 -0.22(-7.45%)
Nov 23, 2011 3.147 3.171 2.903 2.922 14,538,849 -0.27(-8.52%)
Nov 22, 2011 3.233 3.272 3.116 3.194 8,204,978 +0.08(+2.49%)
Nov 21, 2011 3.202 3.272 3.054 3.116 11,963,633 -0.20(-6.09%)
Nov 18, 2011 3.419 3.447 3.311 3.318 12,732,085 -0.08(-2.29%)
Nov 17, 2011 3.520 3.575 3.365 3.396 14,494,604 -0.11(-3.10%)
Nov 16, 2011 3.528 3.637 3.474 3.505 9,898,235 -0.10(-2.80%)
Nov 15, 2011 3.489 3.622 3.451 3.606 7,921,668 +0.09(+2.43%)
Nov 14, 2011 3.575 3.598 3.489 3.520 5,448,878 -0.08(-2.16%)
Nov 11, 2011 3.653 3.668 3.474 3.598 12,633,545 +0.18(+5.23%)
Nov 10, 2011 3.497 3.552 3.373 3.419 9,283,327 +0.05(+1.38%)
Nov 09, 2011 3.645 3.684 3.365 3.373 18,899,642 -0.39(-10.33%)
Nov 08, 2011 3.746 3.831 3.699 3.761 15,791,445 +0.08(+2.11%)
Nov 07, 2011 3.707 3.785 3.583 3.684 17,591,616 +0.05(+1.28%)
Nov 04, 2011 3.513 3.754 3.435 3.637 31,946,898 +0.15(+4.23%)
Nov 03, 2011 3.482 3.505 3.295 3.489 19,706,320 +0.21(+6.40%)
Nov 02, 2011 3.202 3.396 3.163 3.280 8,421,086 +0.15(+4.71%)
Nov 01, 2011 3.233 3.233 3.054 3.132 19,807,186 -0.26(-7.78%)
Oct 31, 2011 3.412 3.458 3.318 3.396 24,219,090 -0.05(-1.35%)
Oct 28, 2011 3.419 3.583 3.373 3.443 23,239,726 -0.02(-0.45%)
Oct 27, 2011 3.093 3.614 2.984 3.458 61,917,396 +0.58(+19.95%)
Oct 26, 2011 2.945 3.015 2.805 2.883 30,540,032 +0.09(+3.06%)
Oct 25, 2011 2.930 2.930 2.767 2.798 21,492,750 -0.16(-5.26%)
Oct 24, 2011 2.759 3.000 2.728 2.953 14,511,574 +0.22(+7.95%)
Oct 21, 2011 2.860 2.899 2.704 2.736 14,028,501 +0.02(+0.86%)
Oct 20, 2011 2.798 2.852 2.619 2.712 13,692,326 -0.06(-2.24%)
Oct 19, 2011 2.767 2.969 2.728 2.774 18,159,904 -0.01(-0.28%)
Oct 18, 2011 2.549 2.813 2.549 2.782 12,107,403 +0.21(+8.16%)
Oct 17, 2011 2.852 2.883 2.549 2.572 27,399,832 -0.34(-11.73%)
Oct 14, 2011 2.953 3.132 2.914 2.914 25,280,626 +0.04(+1.35%)
Oct 13, 2011 2.650 3.015 2.464 2.875 53,869,208 +0.20(+7.56%)
Oct 12, 2011 2.339 2.868 2.308 2.673 59,279,604 +0.42(+18.62%)
Oct 11, 2011 2.269 2.308 2.215 2.254 8,391,300 -0.04(-1.70%)
Oct 10, 2011 2.238 2.370 2.234 2.293 17,364,018 +0.10(+4.61%)
Oct 07, 2011 2.331 2.355 2.145 2.192 15,123,034 -0.10(-4.41%)
Oct 06, 2011 2.315 2.339 2.207 2.293 18,457,590 +0.02(+1.03%)
Oct 05, 2011 2.277 2.370 2.160 2.269 23,615,870 +0.02(+0.69%)
Oct 04, 2011 1.989 2.261 1.764 2.254 39,310,212 +0.23(+11.54%)
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.