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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 8.893 8.960 8.801 8.893 17,642,884 -0.01(-0.09%)
Oct 30, 2013 9.221 9.280 8.860 8.902 19,443,906 -0.31(-3.38%)
Oct 29, 2013 9.271 9.288 9.154 9.213 10,570,157 -0.03(-0.36%)
Oct 28, 2013 9.389 9.397 9.238 9.246 12,334,130 -0.15(-1.61%)
Oct 25, 2013 9.187 9.414 9.128 9.397 12,584,105 +0.18(+1.91%)
Oct 24, 2013 8.885 9.330 8.851 9.221 40,641,484 +0.33(+3.69%)
Oct 23, 2013 8.969 9.002 8.822 8.893 23,834,412 -0.18(-1.95%)
Oct 22, 2013 8.969 9.120 8.902 9.070 11,701,707 +0.17(+1.89%)
Oct 21, 2013 9.053 9.095 8.826 8.902 14,102,575 -0.13(-1.49%)
Oct 18, 2013 8.918 9.112 8.893 9.036 12,304,499 +0.13(+1.51%)
Oct 17, 2013 8.944 8.952 8.826 8.902 14,437,072 -0.04(-0.47%)
Oct 16, 2013 9.011 9.078 8.876 8.944 17,875,412 +0.03(+0.38%)
Oct 15, 2013 9.070 9.112 8.868 8.910 13,221,027 -0.18(-1.94%)
Oct 14, 2013 9.028 9.112 8.889 9.086 9,988,178 +0.01(+0.09%)
Oct 11, 2013 9.204 9.246 9.036 9.078 13,910,263 -0.08(-0.92%)
Oct 10, 2013 9.128 9.271 9.120 9.162 17,753,742 +0.18(+2.06%)
Oct 09, 2013 9.078 9.103 8.817 8.977 19,124,762 -0.07(-0.74%)
Oct 08, 2013 9.381 9.431 9.028 9.044 18,506,378 -0.31(-3.32%)
Oct 07, 2013 9.456 9.498 9.330 9.355 9,366,422 -0.21(-2.20%)
Oct 04, 2013 9.465 9.582 9.440 9.566 8,414,259 +0.07(+0.71%)
Oct 03, 2013 9.599 9.658 9.381 9.498 13,361,358 -0.10(-1.05%)
Oct 02, 2013 9.574 9.620 9.465 9.599 12,816,846 -0.02(-0.17%)
Oct 01, 2013 9.440 9.633 9.397 9.616 12,325,053 +0.22(+2.33%)
Sep 30, 2013 9.389 9.473 9.313 9.397 10,900,912 -0.08(-0.80%)
Sep 27, 2013 9.448 9.582 9.372 9.473 7,043,203 -0.05(-0.53%)
Sep 26, 2013 9.582 9.633 9.456 9.524 13,634,294 -0.06(-0.61%)
Sep 25, 2013 9.557 9.692 9.364 9.582 26,741,162 +0.03(+0.26%)
Sep 24, 2013 9.835 9.835 9.498 9.557 66,164,740 -0.29(-2.90%)
Sep 23, 2013 9.742 9.961 9.683 9.843 13,104,746 -0.03(-0.34%)
Sep 20, 2013 10.13 10.14 9.868 9.877 12,799,027 -0.25(-2.49%)
Sep 19, 2013 10.09 10.30 10.05 10.13 19,694,204 +0.14(+1.43%)
Sep 18, 2013 9.675 10.05 9.545 9.986 29,420,852 +0.31(+3.21%)
Sep 17, 2013 9.582 9.717 9.582 9.675 7,502,101 +0.09(+0.96%)
Sep 16, 2013 9.927 9.835 9.566 9.582 13,539,328 -0.16(-1.64%)
Sep 13, 2013 9.717 9.776 9.616 9.742 8,504,844 +0.07(+0.70%)
Sep 12, 2013 9.851 9.877 9.641 9.675 11,337,356 -0.19(-1.96%)
Sep 11, 2013 9.826 9.893 9.784 9.868 9,274,056 +0.08(+0.86%)
Sep 10, 2013 9.683 9.893 9.679 9.784 16,797,874 +0.17(+1.75%)
Sep 09, 2013 9.540 9.721 9.540 9.616 20,246,142 +0.09(+0.97%)
Sep 06, 2013 9.440 9.591 9.271 9.524 19,456,384 +0.20(+2.16%)
Sep 05, 2013 9.414 9.452 9.297 9.322 8,350,781 -0.03(-0.36%)
Sep 04, 2013 9.414 9.540 9.330 9.355 15,304,898 -0.11(-1.15%)
Sep 03, 2013 9.574 9.658 9.406 9.465 12,518,929 +0.02(+0.18%)
Aug 30, 2013 9.414 9.608 9.322 9.448 14,912,061 +0.04(+0.45%)
Aug 29, 2013 9.330 9.633 9.271 9.406 10,222,679 +0.04(+0.45%)
Aug 28, 2013 9.515 9.599 9.355 9.364 10,781,592 -0.18(-1.94%)
Aug 27, 2013 9.658 9.666 9.440 9.549 14,413,131 -0.25(-2.57%)
Aug 26, 2013 10.16 10.18 9.772 9.801 10,377,003 -0.36(-3.56%)
Aug 23, 2013 10.23 10.28 10.00 10.16 8,473,178 -0.03(-0.25%)
Aug 22, 2013 10.10 10.25 10.08 10.19 6,616,592 +0.17(+1.68%)
Aug 21, 2013 10.13 10.25 9.961 10.02 10,268,312 -0.23(-2.21%)
Aug 20, 2013 10.16 10.34 10.07 10.25 11,599,298 +0.11(+1.08%)
Aug 19, 2013 10.11 10.23 10.06 10.14 12,224,022 -0.02(-0.17%)
Aug 16, 2013 10.20 10.32 10.08 10.15 7,925,819 +0.02(+0.17%)
Aug 15, 2013 10.29 10.31 10.07 10.14 15,007,655 -0.34(-3.29%)
Aug 14, 2013 10.44 10.53 10.39 10.48 12,156,556 +0.04(+0.40%)
Aug 13, 2013 10.17 10.46 10.16 10.44 12,806,735 +0.23(+2.22%)
Aug 12, 2013 10.30 10.46 10.19 10.21 8,231,294 -0.01(-0.08%)
Aug 09, 2013 10.26 10.39 10.12 10.22 8,695,627 -0.04(-0.41%)
Aug 08, 2013 10.04 10.36 10.03 10.26 12,532,834 +0.29(+2.95%)
Aug 07, 2013 10.02 10.07 9.877 9.969 8,463,478 -0.18(-1.74%)
Aug 06, 2013 10.10 10.18 10.05 10.15 14,338,042 +0.02(+0.17%)
Aug 05, 2013 9.986 10.15 9.961 10.13 11,301,842 +0.13(+1.26%)
Aug 02, 2013 9.969 10.17 9.910 10.00 17,080,796 +0.04(+0.42%)
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.