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

8.900 +0.050 (+0.56%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 8.249 8.291 7.930 7.930 10,297,112 -0.33(-3.97%)
Feb 27, 2017 8.033 8.295 7.949 8.258 10,103,387 +0.25(+3.16%)
Feb 24, 2017 8.014 8.066 7.925 8.005 9,795,163 -0.10(-1.27%)
Feb 23, 2017 8.408 8.417 8.075 8.108 9,945,790 -0.16(-1.93%)
Feb 22, 2017 8.408 8.483 8.267 8.267 5,542,435 -0.19(-2.22%)
Feb 21, 2017 8.202 8.502 8.136 8.455 10,660,975 +0.32(+3.92%)
Feb 17, 2017 8.136 8.136 8.136 0 -0.04(-0.46%)
Feb 16, 2017 8.361 8.427 8.127 8.174 8,969,448 -0.22(-2.57%)
Feb 15, 2017 8.417 8.516 8.370 8.389 8,548,667 -0.09(-1.10%)
Feb 14, 2017 8.455 8.544 8.342 8.483 8,342,093 -0.04(-0.44%)
Feb 13, 2017 8.558 8.633 8.389 8.520 7,933,764 +0.05(+0.55%)
Feb 10, 2017 8.455 8.567 8.445 8.474 8,533,246 +0.09(+1.12%)
Feb 09, 2017 8.155 8.436 8.061 8.380 12,140,291 +0.22(+2.76%)
Feb 08, 2017 8.249 8.288 8.127 8.155 11,500,049 -0.07(-0.91%)
Feb 07, 2017 8.464 8.483 8.211 8.230 9,823,039 -0.17(-2.01%)
Feb 06, 2017 8.623 8.623 8.324 8.399 8,082,250 -0.24(-2.82%)
Feb 03, 2017 8.708 8.783 8.595 8.642 10,958,589 -0.04(-0.43%)
Feb 02, 2017 8.586 8.755 8.577 8.680 11,902,417 +0.12(+1.42%)
Feb 01, 2017 8.764 8.792 8.558 8.558 7,485,577 -0.12(-1.40%)
Jan 31, 2017 8.736 8.867 8.670 8.680 8,430,305 -0.04(-0.43%)
Jan 30, 2017 8.708 8.736 8.577 8.717 8,754,554 +0.00(+0.00%)
Jan 27, 2017 8.670 8.825 8.539 8.717 8,764,524 +0.12(+1.42%)
Jan 26, 2017 8.830 8.839 8.511 8.595 17,470,942 -0.30(-3.37%)
Jan 25, 2017 8.708 8.914 8.492 8.895 21,268,120 +0.32(+3.72%)
Jan 24, 2017 8.333 8.695 8.333 8.577 19,642,128 +0.30(+3.62%)
Jan 23, 2017 8.286 8.381 8.080 8.277 16,127,880 -0.01(-0.11%)
Jan 20, 2017 7.874 8.338 7.789 8.286 19,078,796 +0.51(+6.51%)
Jan 19, 2017 7.817 7.855 7.724 7.780 10,668,525 -0.01(-0.12%)
Jan 18, 2017 7.752 7.930 7.705 7.789 14,288,777 +0.02(+0.24%)
Jan 17, 2017 7.424 7.789 7.396 7.771 17,588,144 +0.30(+4.02%)
Jan 13, 2017 7.471 7.471 7.471 0 -0.06(-0.75%)
Jan 12, 2017 7.358 7.555 7.274 7.527 10,922,510 +0.21(+2.82%)
Jan 11, 2017 7.311 7.330 7.227 7.321 9,304,286 +0.01(+0.13%)
Jan 10, 2017 7.405 7.405 7.283 7.311 17,724,750 -0.08(-1.14%)
Jan 09, 2017 7.471 7.508 7.377 7.396 9,849,989 -0.13(-1.74%)
Jan 06, 2017 7.489 7.560 7.461 7.527 8,234,348 +0.07(+0.88%)
Jan 05, 2017 7.555 7.574 7.442 7.461 14,243,778 +0.00(+0.00%)
Jan 04, 2017 7.377 7.471 7.274 7.461 21,269,168 +0.06(+0.76%)
Jan 03, 2017 7.602 7.649 7.339 7.405 11,122,619 -0.12(-1.62%)
Dec 30, 2016 7.527 7.527 7.527 0 +0.07(+1.01%)
Dec 29, 2016 7.546 7.602 7.414 7.452 7,240,482 -0.04(-0.50%)
Dec 28, 2016 7.602 7.630 7.480 7.489 5,643,290 -0.08(-1.11%)
Dec 27, 2016 7.367 7.574 7.330 7.574 8,857,896 +0.24(+3.32%)
Dec 23, 2016 7.330 7.330 7.330 0 +0.05(+0.64%)
Dec 22, 2016 7.536 7.555 7.236 7.283 10,409,485 -0.26(-3.48%)
Dec 21, 2016 7.630 7.635 7.517 7.546 4,002,653 -0.03(-0.37%)
Dec 20, 2016 7.489 7.635 7.452 7.574 7,507,010 +0.10(+1.38%)
Dec 19, 2016 7.499 7.564 7.433 7.471 6,181,473 -0.02(-0.25%)
Dec 16, 2016 7.677 7.696 7.386 7.489 17,908,950 -0.19(-2.44%)
Dec 15, 2016 7.771 7.780 7.630 7.677 11,438,972 -0.11(-1.44%)
Dec 14, 2016 8.174 8.202 7.761 7.789 11,288,626 -0.41(-5.03%)
Dec 13, 2016 8.314 8.370 8.174 8.202 8,693,444 -0.07(-0.79%)
Dec 12, 2016 8.286 8.464 8.230 8.267 7,972,427 +0.05(+0.57%)
Dec 09, 2016 8.370 8.042 8.220 12,710,477 -0.15(-1.79%)
Dec 08, 2016 8.052 8.389 8.033 8.370 16,995,658 +0.38(+4.81%)
Dec 07, 2016 7.752 8.010 7.724 7.986 14,263,280 +0.29(+3.78%)
Dec 06, 2016 7.592 7.710 7.461 7.696 12,775,142 +0.16(+2.11%)
Dec 05, 2016 7.405 7.574 7.349 7.536 7,529,098 +0.20(+2.68%)
Dec 02, 2016 7.255 7.405 7.246 7.339 4,763,815 +0.08(+1.16%)
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.