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

6.210 +0.080 (+1.30%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 8.321 8.363 7.999 7.999 10,208,013 -0.33(-3.97%)
Feb 27, 2017 8.103 8.368 8.018 8.330 10,015,964 +0.26(+3.16%)
Feb 24, 2017 8.084 8.136 7.994 8.075 9,710,407 -0.10(-1.27%)
Feb 23, 2017 8.481 8.491 8.146 8.179 9,859,731 -0.16(-1.93%)
Feb 22, 2017 8.481 8.557 8.339 8.339 5,494,478 -0.19(-2.22%)
Feb 21, 2017 8.273 8.576 8.207 8.529 10,568,727 +0.32(+3.92%)
Feb 17, 2017 8.207 8.207 8.207 0 -0.04(-0.46%)
Feb 16, 2017 8.434 8.500 8.198 8.245 8,891,837 -0.22(-2.57%)
Feb 15, 2017 8.491 8.590 8.443 8.462 8,474,697 -0.09(-1.10%)
Feb 14, 2017 8.529 8.618 8.415 8.557 8,269,910 -0.04(-0.44%)
Feb 13, 2017 8.633 8.708 8.462 8.595 7,865,114 +0.05(+0.55%)
Feb 10, 2017 8.529 8.642 8.519 8.547 8,459,409 +0.09(+1.12%)
Feb 09, 2017 8.226 8.510 8.131 8.453 12,035,243 +0.23(+2.76%)
Feb 08, 2017 8.321 8.361 8.198 8.226 11,400,541 -0.08(-0.91%)
Feb 07, 2017 8.538 8.557 8.283 8.302 9,738,041 -0.17(-2.01%)
Feb 06, 2017 8.699 8.699 8.396 8.472 8,012,315 -0.25(-2.82%)
Feb 03, 2017 8.784 8.859 8.670 8.718 10,863,766 -0.04(-0.43%)
Feb 02, 2017 8.661 8.831 8.651 8.755 11,799,427 +0.12(+1.42%)
Feb 01, 2017 8.841 8.869 8.633 8.633 7,420,806 -0.12(-1.40%)
Jan 31, 2017 8.812 8.945 8.746 8.755 8,357,359 -0.04(-0.43%)
Jan 30, 2017 8.784 8.812 8.651 8.793 8,678,802 +0.00(+0.00%)
Jan 27, 2017 8.746 8.902 8.614 8.793 8,688,686 +0.12(+1.42%)
Jan 26, 2017 8.907 8.916 8.585 8.670 17,319,770 -0.30(-3.37%)
Jan 25, 2017 8.784 8.992 8.566 8.973 21,084,092 +0.32(+3.72%)
Jan 24, 2017 8.406 8.771 8.406 8.651 19,472,168 +0.30(+3.62%)
Jan 23, 2017 8.358 8.454 8.150 8.349 15,988,329 -0.01(-0.11%)
Jan 20, 2017 7.942 8.410 7.857 8.358 18,913,710 +0.51(+6.51%)
Jan 19, 2017 7.886 7.923 7.791 7.848 10,576,212 -0.01(-0.12%)
Jan 18, 2017 7.819 7.999 7.772 7.857 14,165,139 +0.02(+0.24%)
Jan 17, 2017 7.488 7.857 7.460 7.838 17,435,956 +0.30(+4.01%)
Jan 13, 2017 7.536 7.536 7.536 0 -0.06(-0.75%)
Jan 12, 2017 7.422 7.621 7.337 7.593 10,827,999 +0.21(+2.82%)
Jan 11, 2017 7.375 7.394 7.290 7.384 9,223,778 +0.01(+0.13%)
Jan 10, 2017 7.470 7.470 7.347 7.375 17,571,380 -0.09(-1.14%)
Jan 09, 2017 7.536 7.574 7.441 7.460 9,764,759 -0.13(-1.74%)
Jan 06, 2017 7.555 7.626 7.526 7.593 8,163,098 +0.07(+0.88%)
Jan 05, 2017 7.621 7.640 7.507 7.526 14,120,529 +0.00(+0.00%)
Jan 04, 2017 7.441 7.536 7.337 7.526 21,085,130 +0.06(+0.76%)
Jan 03, 2017 7.668 7.715 7.403 7.470 11,026,377 -0.12(-1.62%)
Dec 30, 2016 7.593 7.593 7.593 0 +0.08(+1.01%)
Dec 29, 2016 7.611 7.668 7.479 7.517 7,177,832 -0.04(-0.50%)
Dec 28, 2016 7.668 7.696 7.545 7.555 5,594,460 -0.09(-1.11%)
Dec 27, 2016 7.432 7.640 7.394 7.640 8,781,250 +0.25(+3.32%)
Dec 23, 2016 7.394 7.394 7.394 0 +0.05(+0.64%)
Dec 22, 2016 7.602 7.621 7.299 7.347 10,319,414 -0.26(-3.48%)
Dec 21, 2016 7.697 7.701 7.583 7.611 3,968,019 -0.03(-0.37%)
Dec 20, 2016 7.555 7.701 7.517 7.640 7,442,054 +0.10(+1.38%)
Dec 19, 2016 7.564 7.630 7.498 7.536 6,127,985 -0.02(-0.25%)
Dec 16, 2016 7.744 7.763 7.451 7.555 17,753,986 -0.19(-2.44%)
Dec 15, 2016 7.838 7.848 7.697 7.744 11,339,993 -0.11(-1.44%)
Dec 14, 2016 8.245 8.273 7.829 7.857 11,190,947 -0.42(-5.03%)
Dec 13, 2016 8.387 8.443 8.245 8.273 8,618,221 -0.07(-0.79%)
Dec 12, 2016 8.358 8.538 8.302 8.339 7,903,443 +0.05(+0.57%)
Dec 09, 2016 8.443 8.113 8.292 12,600,495 -0.15(-1.79%)
Dec 08, 2016 8.122 8.462 8.103 8.443 16,848,598 +0.39(+4.81%)
Dec 07, 2016 7.819 8.079 7.791 8.056 14,139,863 +0.29(+3.78%)
Dec 06, 2016 7.659 7.777 7.526 7.763 12,664,601 +0.16(+2.11%)
Dec 05, 2016 7.470 7.640 7.413 7.602 7,463,950 +0.20(+2.68%)
Dec 02, 2016 7.318 7.470 7.309 7.403 4,722,595 +0.09(+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.