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

8.080 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 7.280 7.350 7.110 7.230 8,387,204 +0.00(+0.00%)
Apr 27, 2012 7.230 7.280 7.100 7.230 12,940,774 +0.07(+0.98%)
Apr 26, 2012 7.220 7.340 6.960 7.160 15,640,897 -0.01(-0.14%)
Apr 25, 2012 6.810 7.210 6.800 7.170 17,029,572 +0.44(+6.54%)
Apr 24, 2012 6.660 6.820 6.630 6.730 7,907,836 +0.03(+0.45%)
Apr 23, 2012 6.620 6.700 6.580 6.700 9,152,433 -0.08(-1.18%)
Apr 20, 2012 6.730 6.850 6.695 6.780 8,790,927 +0.12(+1.80%)
Apr 19, 2012 6.850 6.880 6.520 6.660 15,957,979 -0.13(-1.91%)
Apr 18, 2012 6.800 6.930 6.770 6.790 12,481,477 -0.13(-1.88%)
Apr 17, 2012 6.870 7.010 6.820 6.920 13,175,576 +0.25(+3.75%)
Apr 16, 2012 6.890 6.980 6.620 6.670 9,727,117 -0.13(-1.91%)
Apr 13, 2012 7.010 7.050 6.760 6.800 9,965,357 -0.26(-3.68%)
Apr 12, 2012 6.890 7.220 6.840 7.060 11,474,950 +0.16(+2.32%)
Apr 11, 2012 6.990 7.040 6.890 6.900 13,036,812 +0.08(+1.17%)
Apr 10, 2012 7.150 7.220 6.810 6.820 16,966,620 -0.43(-5.93%)
Apr 09, 2012 7.170 7.320 7.060 7.250 7,660,575 -0.16(-2.16%)
Apr 05, 2012 7.420 7.590 7.310 7.410 8,193,919 -0.02(-0.27%)
Apr 04, 2012 7.460 7.530 7.300 7.430 15,992,577 -0.20(-2.62%)
Apr 03, 2012 7.730 7.835 7.550 7.630 11,342,576 -0.17(-2.18%)
Apr 02, 2012 7.680 7.880 7.650 7.800 7,800,710 +0.04(+0.52%)
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%)
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.