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

8.360 USD -0.160 (-1.88%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 12.58 12.65 12.46 12.56 8,098,798 -0.15(-1.18%)
Jul 30, 2014 12.80 12.80 12.62 12.71 14,247,313 +0.00(+0.00%)
Jul 29, 2014 12.81 12.87 12.68 12.71 6,303,387 -0.03(-0.24%)
Jul 28, 2014 12.92 12.96 12.74 12.74 9,203,404 -0.21(-1.62%)
Jul 25, 2014 12.94 13.01 12.89 12.95 4,970,671 -0.02(-0.15%)
Jul 24, 2014 13.07 13.11 12.90 12.97 9,539,346 -0.08(-0.61%)
Jul 23, 2014 13.05 13.12 13.01 13.05 8,881,906 +0.00(+0.00%)
Jul 22, 2014 13.07 13.18 12.98 13.05 12,367,693 +0.01(+0.08%)
Jul 21, 2014 13.11 13.21 12.94 13.04 8,880,238 -0.18(-1.36%)
Jul 18, 2014 12.63 13.26 12.54 13.22 13,645,986 +0.33(+2.56%)
Jul 17, 2014 13.16 13.20 12.88 12.89 14,079,481 -0.36(-2.72%)
Jul 16, 2014 13.25 13.29 13.18 13.25 10,227,481 +0.04(+0.30%)
Jul 15, 2014 13.37 13.37 13.14 13.21 10,754,613 -0.13(-0.97%)
Jul 14, 2014 13.29 13.37 13.16 13.34 7,270,558 +0.15(+1.14%)
Jul 11, 2014 13.30 13.30 13.14 13.19 9,546,964 -0.14(-1.05%)
Jul 10, 2014 13.25 13.34 13.16 13.33 7,399,945 -0.10(-0.74%)
Jul 09, 2014 13.39 13.44 13.24 13.43 7,406,035 +0.04(+0.30%)
Jul 08, 2014 13.45 13.50 13.17 13.39 8,823,149 -0.08(-0.59%)
Jul 07, 2014 13.62 13.66 13.44 13.47 7,695,140 -0.12(-0.88%)
Jul 03, 2014 13.53 13.59 13.59 13.59 6,440,400 +0.05(+0.37%)
Jul 02, 2014 13.41 13.54 13.38 13.54 8,022,244 +0.09(+0.67%)
Jul 01, 2014 13.34 13.45 13.31 13.45 6,103,318 +0.22(+1.66%)
Jun 30, 2014 13.21 13.35 13.17 13.23 6,717,228 +0.01(+0.08%)
Jun 27, 2014 13.17 13.26 13.16 13.22 7,582,852 +0.02(+0.15%)
Jun 26, 2014 13.12 13.32 13.08 13.20 13,745,879 +0.08(+0.61%)
Jun 25, 2014 13.13 13.22 13.05 13.12 10,120,742 +0.03(+0.23%)
Jun 24, 2014 13.19 13.29 13.06 13.09 15,103,405 -0.16(-1.21%)
Jun 23, 2014 13.30 13.35 13.24 13.25 6,242,438 -0.09(-0.67%)
Jun 20, 2014 13.43 13.51 13.29 13.34 15,554,204 -0.08(-0.60%)
Jun 19, 2014 13.26 13.45 13.24 13.42 6,362,024 +0.13(+0.98%)
Jun 18, 2014 13.07 13.34 13.02 13.29 7,577,332 +0.23(+1.76%)
Jun 17, 2014 13.03 13.10 12.98 13.06 4,093,999 -0.04(-0.31%)
Jun 16, 2014 13.16 13.16 13.00 13.10 6,126,939 -0.01(-0.08%)
Jun 13, 2014 13.23 13.29 13.09 13.11 5,437,446 -0.05(-0.38%)
Jun 12, 2014 13.35 13.45 13.16 13.16 13,417,931 -0.19(-1.42%)
Jun 11, 2014 13.43 13.46 13.21 13.35 7,903,041 -0.15(-1.11%)
Jun 10, 2014 13.07 13.51 12.99 13.50 15,101,573 +0.52(+4.01%)
Jun 06, 2014 12.96 13.16 12.95 12.98 14,589,627 +0.11(+0.85%)
Jun 05, 2014 12.85 13.07 12.85 12.87 14,989,282 +0.04(+0.31%)
Jun 04, 2014 12.84 12.88 12.78 12.83 3,479,978 -0.06(-0.47%)
Jun 03, 2014 12.85 12.91 12.78 12.89 6,048,678 +0.00(+0.00%)
Jun 02, 2014 12.87 12.99 12.71 12.89 8,100,761 +0.02(+0.16%)
May 30, 2014 12.98 13.05 12.83 12.87 6,833,758 -0.15(-1.15%)
May 29, 2014 13.06 13.13 12.94 13.02 4,792,468 +0.03(+0.23%)
May 28, 2014 12.93 13.06 12.92 12.99 5,892,580 +0.06(+0.46%)
May 27, 2014 12.92 13.02 12.89 12.93 6,516,434 +0.08(+0.62%)
May 23, 2014 12.61 12.85 12.85 12.85 9,196,200 +0.17(+1.34%)
May 22, 2014 12.53 12.70 12.49 12.68 2,624,733 +0.14(+1.12%)
May 21, 2014 12.51 12.61 12.45 12.54 5,575,017 +0.08(+0.64%)
May 20, 2014 12.45 12.53 12.36 12.46 5,898,866 -0.06(-0.48%)
May 19, 2014 12.45 12.54 12.34 12.52 9,885,049 -0.04(-0.32%)
May 16, 2014 12.45 12.74 12.42 12.56 8,341,592 +0.14(+1.13%)
May 15, 2014 12.61 12.62 12.31 12.42 9,966,615 -0.11(-0.88%)
May 14, 2014 12.77 12.78 12.52 12.53 13,315,036 -0.28(-2.19%)
May 13, 2014 12.50 12.86 12.43 12.81 14,559,000 +0.11(+0.87%)
May 12, 2014 12.62 12.76 12.58 12.70 9,173,309 +0.18(+1.44%)
May 09, 2014 12.90 12.93 12.48 12.52 22,342,284 -0.43(-3.32%)
May 08, 2014 12.87 13.07 12.87 12.95 8,131,421 +0.03(+0.23%)
May 07, 2014 12.80 12.96 12.75 12.92 8,702,295 +0.11(+0.86%)
May 06, 2014 12.85 12.93 12.74 12.81 10,895,632 -0.07(-0.54%)
May 05, 2014 12.89 12.90 12.70 12.88 9,012,890 -0.02(-0.16%)
May 02, 2014 12.81 13.01 12.79 12.90 6,657,371 +0.11(+0.86%)
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.