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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 6.055 6.162 5.905 5.961 7,562,531 -0.12(-2.00%)
May 27, 2016 6.177 6.083 6.083 6.083 8,285,511 -0.07(-1.22%)
May 26, 2016 6.224 6.252 6.111 6.158 8,949,624 -0.03(-0.45%)
May 25, 2016 6.140 6.271 6.130 6.186 8,644,534 +0.08(+1.38%)
May 24, 2016 6.130 6.140 6.008 6.102 8,915,419 +0.06(+0.93%)
May 23, 2016 6.055 6.135 5.980 6.046 7,399,418 -0.02(-0.31%)
May 20, 2016 6.102 6.158 6.018 6.065 5,622,648 +0.05(+0.78%)
May 19, 2016 5.999 6.102 5.905 6.018 9,101,862 -0.09(-1.53%)
May 18, 2016 6.130 6.308 6.046 6.111 10,458,946 -0.14(-2.25%)
May 17, 2016 6.215 6.327 6.130 6.252 10,240,377 +0.03(+0.45%)
May 16, 2016 6.280 6.388 6.205 6.224 9,409,273 +0.05(+0.76%)
May 13, 2016 6.346 6.454 6.177 6.177 7,733,099 -0.23(-3.65%)
May 12, 2016 6.589 6.604 6.364 6.411 8,581,665 -0.03(-0.44%)
May 11, 2016 6.543 6.646 6.421 6.439 4,936,131 -0.09(-1.43%)
May 10, 2016 6.383 6.552 6.360 6.533 11,481,673 +0.22(+3.41%)
May 09, 2016 6.336 6.393 6.055 6.318 11,971,633 -0.08(-1.32%)
May 06, 2016 6.346 6.458 6.233 6.402 10,151,242 +0.00(+0.00%)
May 05, 2016 6.627 6.627 6.364 6.402 12,405,369 -0.12(-1.87%)
May 04, 2016 6.533 6.674 6.374 6.524 16,381,898 -0.11(-1.69%)
May 03, 2016 6.814 6.899 6.561 6.636 13,981,267 -0.33(-4.71%)
May 02, 2016 7.002 7.100 6.946 6.964 8,478,328 -0.02(-0.27%)
Apr 29, 2016 7.058 7.058 6.861 6.983 10,441,619 +0.16(+2.35%)
Apr 28, 2016 6.769 6.967 6.733 6.823 11,117,386 +0.05(+0.66%)
Apr 27, 2016 6.615 6.805 6.579 6.778 11,566,205 +0.06(+0.94%)
Apr 26, 2016 6.697 6.733 6.624 6.715 15,785,263 +0.11(+1.64%)
Apr 25, 2016 6.850 6.850 6.570 6.606 11,990,354 -0.23(-3.30%)
Apr 22, 2016 6.769 6.904 6.769 6.832 11,979,070 +0.05(+0.80%)
Apr 21, 2016 6.922 7.039 6.719 6.778 16,687,565 -0.06(-0.92%)
Apr 20, 2016 6.832 6.895 6.742 6.841 10,480,150 +0.05(+0.66%)
Apr 19, 2016 6.760 6.868 6.679 6.796 7,416,105 +0.10(+1.48%)
Apr 18, 2016 6.561 6.733 6.534 6.697 7,368,964 +0.07(+1.09%)
Apr 15, 2016 6.453 6.660 6.453 6.624 12,837,175 +0.08(+1.24%)
Apr 14, 2016 6.624 6.670 6.534 6.543 7,076,542 -0.05(-0.68%)
Apr 13, 2016 6.579 6.606 6.435 6.588 11,140,187 +0.07(+1.11%)
Apr 12, 2016 6.363 6.525 6.363 6.516 9,912,270 +0.15(+2.41%)
Apr 11, 2016 6.354 6.471 6.333 6.363 7,288,952 +0.08(+1.29%)
Apr 08, 2016 6.309 6.386 6.259 6.282 7,108,561 +0.05(+0.72%)
Apr 07, 2016 6.273 6.390 6.174 6.237 9,923,699 -0.15(-2.40%)
Apr 06, 2016 6.309 6.435 6.255 6.390 9,133,637 +0.03(+0.42%)
Apr 05, 2016 6.336 6.426 6.255 6.363 9,558,180 -0.07(-1.12%)
Apr 04, 2016 6.525 6.552 6.354 6.435 7,149,546 -0.11(-1.65%)
Apr 01, 2016 6.435 6.584 6.368 6.543 8,010,411 -0.02(-0.27%)
Mar 31, 2016 6.543 6.697 6.507 6.561 13,313,699 +0.04(+0.55%)
Mar 30, 2016 6.462 6.579 6.444 6.525 12,130,085 +0.12(+1.83%)
Mar 29, 2016 6.318 6.462 6.214 6.408 12,254,592 +0.05(+0.85%)
Mar 28, 2016 6.309 6.363 6.214 6.354 9,026,014 +0.03(+0.43%)
Mar 24, 2016 6.057 6.327 6.327 6.327 13,881,090 +0.16(+2.63%)
Mar 23, 2016 6.444 6.444 6.066 6.165 14,452,219 -0.33(-5.13%)
Mar 22, 2016 6.390 6.498 6.264 6.498 13,073,429 +0.07(+1.12%)
Mar 21, 2016 6.255 6.489 6.228 6.426 16,870,908 +0.21(+3.33%)
Mar 18, 2016 5.948 6.264 5.912 6.219 23,910,478 +0.36(+6.15%)
Mar 17, 2016 5.687 5.894 5.552 5.858 15,705,410 +0.25(+4.50%)
Mar 16, 2016 5.363 5.606 5.309 5.606 14,755,142 +0.23(+4.19%)
Mar 15, 2016 5.381 5.498 5.300 5.381 11,977,187 -0.15(-2.77%)
Mar 14, 2016 5.444 5.570 5.403 5.534 10,443,246 +0.05(+0.82%)
Mar 11, 2016 5.561 5.669 5.462 5.489 8,919,922 -0.03(-0.49%)
Mar 10, 2016 5.525 5.579 5.376 5.516 10,309,161 +0.04(+0.66%)
Mar 09, 2016 5.498 5.579 5.444 5.480 14,458,670 +0.16(+3.05%)
Mar 08, 2016 5.525 5.543 5.318 5.318 15,122,357 -0.32(-5.60%)
Mar 07, 2016 5.363 5.678 5.327 5.633 15,563,996 +0.27(+5.04%)
Mar 04, 2016 5.363 5.498 5.331 5.363 18,192,718 +0.08(+1.54%)
Mar 03, 2016 5.254 5.336 5.164 5.282 10,763,080 -0.01(-0.17%)
Mar 02, 2016 5.227 5.381 5.209 5.291 12,741,882 +0.02(+0.34%)
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.