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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 8.833 8.883 8.675 8.816 14,850,003 -0.06(-0.66%)
Jun 27, 2013 8.800 8.925 8.679 8.875 16,676,611 +0.18(+2.11%)
Jun 26, 2013 8.425 8.716 8.408 8.691 29,372,506 +0.35(+4.20%)
Jun 25, 2013 8.241 8.400 8.195 8.341 27,361,402 +0.31(+3.84%)
Jun 24, 2013 8.033 8.075 7.808 8.033 30,548,096 -0.15(-1.83%)
Jun 21, 2013 8.366 8.366 7.608 8.183 45,386,060 -0.09(-1.11%)
Jun 20, 2013 8.641 8.708 8.266 8.275 41,553,616 -0.44(-5.07%)
Jun 19, 2013 8.908 9.066 8.691 8.716 26,486,260 -0.07(-0.76%)
Jun 18, 2013 8.600 8.816 8.541 8.783 10,809,634 +0.19(+2.23%)
Jun 17, 2013 8.800 8.866 8.533 8.591 13,129,003 -0.12(-1.43%)
Jun 14, 2013 8.816 8.908 8.700 8.716 9,218,027 -0.07(-0.85%)
Jun 13, 2013 8.566 8.841 8.558 8.791 17,860,522 +0.25(+2.93%)
Jun 12, 2013 8.850 8.900 8.483 8.541 15,507,174 -0.20(-2.29%)
Jun 11, 2013 8.925 9.033 8.704 8.741 21,568,376 -0.40(-4.38%)
Jun 10, 2013 9.149 9.208 8.950 9.141 11,782,313 +0.02(+0.18%)
Jun 07, 2013 9.108 9.291 9.041 9.124 13,387,658 +0.09(+1.01%)
Jun 06, 2013 8.858 9.033 8.783 9.033 15,252,470 +0.17(+1.88%)
Jun 05, 2013 9.016 9.174 8.791 8.866 20,076,648 -0.23(-2.56%)
Jun 04, 2013 9.341 9.508 9.083 9.100 18,820,494 -0.28(-3.02%)
Jun 03, 2013 9.608 9.649 9.174 9.383 27,228,454 -0.20(-2.09%)
May 31, 2013 9.558 9.762 9.449 9.583 18,235,796 -0.03(-0.35%)
May 30, 2013 9.458 9.716 9.408 9.616 9,731,739 +0.17(+1.76%)
May 29, 2013 9.408 9.566 9.399 9.449 13,390,995 -0.03(-0.26%)
May 28, 2013 9.708 9.708 9.399 9.474 13,902,118 -0.09(-0.96%)
May 24, 2013 9.599 9.624 9.316 9.566 13,684,599 -0.02(-0.26%)
May 23, 2013 9.358 9.599 9.283 9.591 17,314,562 -0.01(-0.09%)
May 22, 2013 9.866 10.13 9.524 9.599 19,085,844 -0.25(-2.54%)
May 21, 2013 10.04 10.12 9.649 9.849 19,651,496 -0.22(-2.15%)
May 20, 2013 10.28 10.30 10.03 10.07 10,952,372 -0.23(-2.27%)
May 17, 2013 10.21 10.43 10.21 10.30 18,583,828 +0.02(+0.16%)
May 16, 2013 10.42 10.45 10.15 10.28 13,513,064 -0.06(-0.56%)
May 15, 2013 9.991 10.47 9.883 10.34 26,418,850 +0.47(+4.73%)
May 13, 2013 9.974 9.974 9.824 9.874 11,599,348 -0.12(-1.25%)
May 10, 2013 9.699 10.02 9.687 9.999 12,657,096 +0.32(+3.36%)
May 09, 2013 9.874 9.916 9.649 9.674 13,879,271 -0.16(-1.61%)
May 08, 2013 9.949 10.02 9.749 9.833 12,946,943 -0.15(-1.50%)
May 07, 2013 10.02 10.10 9.908 9.983 12,744,504 +0.05(+0.50%)
May 06, 2013 9.891 9.983 9.833 9.933 6,743,923 +0.05(+0.51%)
May 03, 2013 9.608 10.07 9.441 9.883 21,446,756 +0.44(+4.68%)
May 02, 2013 9.283 9.483 9.266 9.441 9,449,690 +0.13(+1.43%)
May 01, 2013 9.358 9.433 9.283 9.308 15,277,708 -0.07(-0.71%)
Apr 30, 2013 9.374 9.466 9.316 9.374 25,498,554 +0.02(+0.18%)
Apr 29, 2013 9.633 9.683 9.324 9.358 20,269,284 -0.23(-2.43%)
Apr 26, 2013 9.291 9.874 9.399 9.591 40,230,312 +0.19(+2.04%)
Apr 25, 2013 9.433 9.616 9.316 9.399 20,101,320 +0.07(+0.71%)
Apr 24, 2013 9.258 9.391 9.183 9.333 10,827,624 +0.05(+0.54%)
Apr 23, 2013 9.208 9.333 9.158 9.283 10,760,239 +0.25(+2.80%)
Apr 22, 2013 9.110 9.190 8.878 9.030 15,350,914 -0.06(-0.62%)
Apr 19, 2013 8.990 9.118 8.934 9.086 12,454,268 +0.17(+1.89%)
Apr 18, 2013 9.270 9.334 8.838 8.918 24,193,944 -0.34(-3.64%)
Apr 17, 2013 9.334 9.374 9.118 9.254 15,556,559 -0.18(-1.87%)
Apr 16, 2013 9.294 9.527 9.294 9.431 12,600,941 +0.23(+2.53%)
Apr 15, 2013 9.679 9.695 9.190 9.198 27,782,960 -0.61(-6.21%)
Apr 12, 2013 9.959 10.02 9.735 9.807 11,108,099 -0.18(-1.84%)
Apr 11, 2013 9.967 10.06 9.911 9.991 21,108,984 +0.02(+0.24%)
Apr 10, 2013 9.983 10.10 9.899 9.967 20,354,832 -0.07(-0.72%)
Apr 09, 2013 10.14 10.18 9.991 10.04 14,536,507 -0.09(-0.87%)
Apr 08, 2013 9.927 10.15 9.911 10.13 21,312,742 +0.18(+1.77%)
Apr 05, 2013 9.094 9.991 9.046 9.951 37,747,672 +0.60(+6.43%)
Apr 04, 2013 9.479 9.595 9.310 9.350 13,701,902 -0.07(-0.77%)
Apr 03, 2013 9.783 9.799 9.334 9.423 28,288,502 -0.37(-3.76%)
Apr 02, 2013 9.807 9.911 9.775 9.791 13,137,587 -0.01(-0.08%)
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.