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

8.590 USD +0.110 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 10.89 11.06 10.87 10.93 4,708,380 +0.06(+0.55%)
Nov 27, 2013 10.89 10.95 10.72 10.87 8,489,148 -0.02(-0.18%)
Nov 26, 2013 10.66 10.89 10.61 10.89 6,494,540 +0.18(+1.68%)
Nov 25, 2013 10.73 10.75 10.61 10.71 7,217,296 +0.04(+0.37%)
Nov 22, 2013 10.80 10.89 10.59 10.67 16,422,503 -0.17(-1.57%)
Nov 21, 2013 10.63 10.84 10.60 10.84 13,134,133 +0.24(+2.26%)
Nov 20, 2013 10.71 10.78 10.53 10.60 11,041,232 -0.11(-1.03%)
Nov 19, 2013 10.61 10.87 10.61 10.71 11,030,803 +0.13(+1.23%)
Nov 18, 2013 10.97 10.97 10.51 10.58 11,349,092 -0.30(-2.76%)
Nov 15, 2013 10.83 10.98 10.77 10.88 9,504,903 +0.12(+1.12%)
Nov 14, 2013 10.54 10.80 10.46 10.76 12,957,583 +0.24(+2.28%)
Nov 13, 2013 10.23 10.53 10.09 10.52 23,146,395 +0.22(+2.14%)
Nov 12, 2013 10.31 10.38 10.21 10.30 20,270,066 -0.07(-0.68%)
Nov 11, 2013 10.31 10.41 10.24 10.37 9,770,300 +0.02(+0.19%)
Nov 08, 2013 10.04 10.40 9.810 10.35 20,404,850 +0.27(+2.68%)
Nov 07, 2013 10.19 10.34 10.06 10.08 10,074,707 -0.11(-1.08%)
Nov 06, 2013 10.31 10.33 10.16 10.19 8,493,343 -0.02(-0.20%)
Nov 05, 2013 10.57 10.64 10.19 10.21 15,433,206 -0.46(-4.31%)
Nov 04, 2013 10.55 10.70 10.50 10.67 7,029,572 +0.16(+1.52%)
Nov 01, 2013 10.60 10.72 10.32 10.51 13,776,881 -0.07(-0.66%)
Oct 31, 2013 10.58 10.66 10.47 10.58 14,829,914 -0.01(-0.09%)
Oct 30, 2013 10.97 11.04 10.54 10.59 16,343,783 -0.37(-3.38%)
Oct 29, 2013 11.03 11.05 10.89 10.96 8,884,858 -0.04(-0.36%)
Oct 28, 2013 11.17 11.18 10.99 11.00 10,367,585 -0.18(-1.61%)
Oct 25, 2013 10.93 11.20 10.86 11.18 10,577,704 +0.21(+1.91%)
Oct 24, 2013 10.57 11.10 10.53 10.97 34,161,632 +0.39(+3.69%)
Oct 23, 2013 10.67 10.71 10.49 10.58 20,034,270 -0.21(-1.95%)
Oct 22, 2013 10.67 10.85 10.59 10.79 9,835,995 +0.20(+1.89%)
Oct 21, 2013 10.77 10.82 10.50 10.59 11,854,070 -0.16(-1.49%)
Oct 18, 2013 10.61 10.84 10.58 10.75 10,342,678 +0.16(+1.51%)
Oct 17, 2013 10.64 10.65 10.50 10.59 12,135,235 -0.05(-0.47%)
Oct 16, 2013 10.72 10.80 10.56 10.64 15,025,368 +0.04(+0.38%)
Oct 15, 2013 10.79 10.84 10.55 10.60 11,113,075 -0.21(-1.94%)
Oct 14, 2013 10.74 10.84 10.57 10.81 8,395,670 +0.01(+0.09%)
Oct 11, 2013 10.95 11.00 10.75 10.80 11,692,420 -0.10(-0.92%)
Oct 10, 2013 10.86 11.03 10.85 10.90 14,923,098 +0.22(+2.06%)
Oct 09, 2013 10.80 10.83 10.49 10.68 16,075,523 -0.08(-0.74%)
Oct 08, 2013 11.16 11.22 10.74 10.76 15,555,734 -0.37(-3.32%)
Oct 07, 2013 11.25 11.30 11.10 11.13 7,873,046 -0.25(-2.20%)
Oct 04, 2013 11.26 11.40 11.23 11.38 7,072,695 +0.08(+0.71%)
Oct 03, 2013 11.42 11.49 11.16 11.30 11,231,032 -0.12(-1.05%)
Oct 02, 2013 11.39 11.45 11.26 11.42 10,773,337 -0.02(-0.17%)
Oct 01, 2013 11.23 11.46 11.18 11.44 10,359,955 +0.26(+2.33%)
Sep 30, 2013 11.17 11.27 11.08 11.18 9,162,878 -0.09(-0.80%)
Sep 27, 2013 11.24 11.40 11.15 11.27 5,920,240 -0.06(-0.53%)
Sep 26, 2013 11.40 11.46 11.25 11.33 11,460,451 -0.07(-0.61%)
Sep 25, 2013 11.37 11.53 11.14 11.40 22,477,570 +0.03(+0.26%)
Sep 24, 2013 11.70 11.70 11.30 11.37 55,615,480 -0.34(-2.90%)
Sep 23, 2013 11.59 11.85 11.52 11.71 11,015,334 -0.04(-0.34%)
Sep 20, 2013 12.05 12.06 11.74 11.75 10,758,359 -0.30(-2.49%)
Sep 19, 2013 12.00 12.26 11.96 12.05 16,554,174 +0.17(+1.43%)
Sep 18, 2013 11.51 11.96 11.36 11.88 24,730,012 +0.37(+3.21%)
Sep 17, 2013 11.40 11.56 11.40 11.51 6,305,971 +0.11(+0.96%)
Sep 16, 2013 11.81 11.70 11.38 11.40 11,380,627 -0.19(-1.64%)
Sep 13, 2013 11.56 11.63 11.44 11.59 7,148,837 +0.08(+0.70%)
Sep 12, 2013 11.72 11.75 11.47 11.51 9,529,736 -0.23(-1.96%)
Sep 11, 2013 11.69 11.77 11.64 11.74 7,795,407 +0.10(+0.86%)
Sep 10, 2013 11.52 11.77 11.52 11.64 14,119,632 +0.20(+1.75%)
Sep 09, 2013 11.35 11.56 11.35 11.44 17,018,110 +0.11(+0.97%)
Sep 06, 2013 11.23 11.41 11.03 11.33 16,354,272 +0.24(+2.16%)
Sep 05, 2013 11.20 11.24 11.06 11.09 7,019,338 -0.04(-0.36%)
Sep 04, 2013 11.20 11.35 11.10 11.13 12,864,695 -0.13(-1.15%)
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.