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

8.340 USD +0.250 (+3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 7.840 8.000 7.670 7.760 12,024,475 -0.04(-0.51%)
Mar 29, 2012 7.540 7.800 7.370 7.800 17,664,930 +0.11(+1.43%)
Mar 28, 2012 7.800 7.890 7.670 7.690 9,757,141 -0.14(-1.79%)
Mar 27, 2012 7.860 8.050 7.780 7.830 9,670,236 -0.23(-2.85%)
Mar 26, 2012 8.070 8.150 7.870 8.060 10,102,341 +0.09(+1.13%)
Mar 23, 2012 7.750 7.990 7.700 7.970 9,808,309 +0.06(+0.76%)
Mar 22, 2012 7.990 8.070 7.800 7.910 9,894,835 -0.21(-2.59%)
Mar 21, 2012 7.980 8.180 7.970 8.120 29,765,394 +0.34(+4.37%)
Mar 20, 2012 7.650 7.900 7.440 7.780 12,738,519 +0.10(+1.30%)
Mar 19, 2012 7.650 7.880 7.580 7.680 7,227,710 +0.10(+1.32%)
Mar 16, 2012 7.880 7.940 7.520 7.580 22,009,124 -0.31(-3.93%)
Mar 15, 2012 8.050 8.070 7.810 7.890 21,281,365 -0.05(-0.63%)
Mar 14, 2012 8.040 8.070 7.840 7.940 16,867,596 -0.09(-1.12%)
Mar 13, 2012 7.790 8.050 7.720 8.030 8,347,152 +0.24(+3.08%)
Mar 12, 2012 8.050 8.100 7.765 7.790 12,124,555 -0.25(-3.11%)
Mar 09, 2012 8.040 8.210 7.990 8.040 12,963,474 +0.03(+0.37%)
Mar 08, 2012 7.740 8.020 7.680 8.010 11,184,461 +0.39(+5.12%)
Mar 07, 2012 7.590 7.700 7.520 7.620 10,276,354 +0.06(+0.79%)
Mar 06, 2012 7.770 7.800 7.480 7.560 16,909,522 -0.40(-5.03%)
Mar 05, 2012 7.990 8.040 7.850 7.960 14,269,755 -0.11(-1.36%)
Mar 02, 2012 7.680 8.080 7.650 8.070 13,939,648 +0.28(+3.59%)
Mar 01, 2012 7.570 7.890 7.410 7.790 10,093,328 +0.11(+1.43%)
Feb 29, 2012 7.650 7.870 7.640 7.680 17,491,098 -0.01(-0.13%)
Feb 28, 2012 7.660 7.750 7.490 7.690 24,710,100 -0.04(-0.52%)
Feb 27, 2012 7.380 7.880 7.260 7.730 21,699,755 +0.37(+5.03%)
Feb 24, 2012 7.910 7.910 7.270 7.360 39,979,772 -0.53(-6.72%)
Feb 23, 2012 8.060 8.150 7.890 7.890 14,738,830 -0.19(-2.35%)
Feb 22, 2012 8.220 8.240 7.880 8.080 27,275,371 -0.19(-2.30%)
Feb 21, 2012 8.570 8.620 8.200 8.270 10,439,396 -0.25(-2.93%)
Feb 17, 2012 8.530 8.670 8.470 8.520 15,916,093 +0.07(+0.83%)
Feb 16, 2012 8.210 8.500 8.140 8.450 12,883,055 +0.22(+2.67%)
Feb 15, 2012 8.350 8.490 8.200 8.230 18,411,918 -0.06(-0.72%)
Feb 14, 2012 8.460 8.550 8.140 8.290 17,063,466 -0.27(-3.15%)
Feb 13, 2012 8.550 8.600 8.450 8.560 10,582,633 +0.14(+1.66%)
Feb 10, 2012 8.375 8.510 8.280 8.420 14,236,894 -0.16(-1.86%)
Feb 09, 2012 8.500 8.615 8.450 8.580 23,210,580 +0.12(+1.42%)
Feb 08, 2012 8.260 8.500 8.260 8.460 21,121,739 +0.19(+2.30%)
Feb 07, 2012 8.080 8.400 8.060 8.270 24,436,993 +0.12(+1.47%)
Feb 06, 2012 8.090 8.260 7.960 8.150 12,469,840 -0.05(-0.61%)
Feb 03, 2012 8.050 8.300 7.950 8.200 32,348,007 +0.34(+4.33%)
Feb 02, 2012 7.110 7.870 7.140 7.860 95,686,573 +0.75(+10.55%)
Feb 01, 2012 6.860 7.110 6.840 7.110 21,593,298 +0.30(+4.41%)
Jan 31, 2012 6.880 6.970 6.670 6.810 37,517,639 +0.09(+1.34%)
Jan 30, 2012 6.550 6.790 6.450 6.720 11,153,395 -0.01(-0.15%)
Jan 27, 2012 6.630 6.820 6.620 6.730 15,993,396 -0.05(-0.74%)
Jan 26, 2012 6.700 6.890 6.700 6.780 30,143,407 +0.19(+2.88%)
Jan 25, 2012 6.290 6.630 6.290 6.590 9,869,647 +0.20(+3.13%)
Jan 24, 2012 6.380 6.410 6.230 6.390 7,802,607 -0.02(-0.31%)
Jan 23, 2012 6.360 6.560 6.290 6.410 12,375,562 -0.02(-0.31%)
Jan 20, 2012 6.410 6.490 6.230 6.430 15,160,082 -0.01(-0.16%)
Jan 19, 2012 6.290 6.570 6.230 6.440 26,654,306 +0.25(+4.04%)
Jan 18, 2012 5.800 6.210 5.740 6.190 22,899,799 +0.46(+8.03%)
Jan 17, 2012 5.920 5.930 5.690 5.730 13,049,573 +0.09(+1.60%)
Jan 13, 2012 5.630 5.740 5.500 5.640 12,994,356 -0.13(-2.25%)
Jan 12, 2012 5.660 5.840 5.620 5.770 20,051,527 +0.17(+3.04%)
Jan 11, 2012 5.350 5.680 5.350 5.600 15,508,461 +0.20(+3.70%)
Jan 10, 2012 5.540 5.560 5.380 5.400 8,381,289 +0.06(+1.12%)
Jan 09, 2012 5.440 5.490 5.300 5.340 12,660,430 -0.09(-1.66%)
Jan 06, 2012 5.610 5.660 5.360 5.430 23,385,714 -0.14(-2.51%)
Jan 05, 2012 5.630 5.650 5.520 5.570 19,190,581 -0.11(-1.94%)
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.