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

8.900 +0.050 (+0.56%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 7.670 7.679 7.526 7.661 10,555,069 +0.16(+2.16%)
Jul 30, 2015 7.634 7.654 7.372 7.499 17,169,252 -0.17(-2.23%)
Jul 29, 2015 7.517 7.710 7.463 7.670 17,068,950 +0.14(+1.79%)
Jul 28, 2015 7.165 7.535 7.111 7.535 30,442,264 +0.48(+6.77%)
Jul 27, 2015 7.210 7.264 6.931 7.057 25,998,838 -0.18(-2.49%)
Jul 24, 2015 7.751 7.769 7.228 7.237 41,044,872 -0.58(-7.38%)
Jul 23, 2015 8.030 8.039 7.643 7.814 28,206,822 -0.17(-2.14%)
Jul 22, 2015 8.112 8.265 7.976 7.985 21,426,044 +0.01(+0.11%)
Jul 21, 2015 8.121 8.229 7.967 7.976 16,363,337 -0.14(-1.78%)
Jul 20, 2015 8.094 8.166 8.003 8.121 8,895,507 +0.00(+0.00%)
Jul 17, 2015 8.075 8.121 8.012 8.121 8,899,257 +0.05(+0.67%)
Jul 16, 2015 8.130 8.139 8.039 8.066 7,790,123 -0.02(-0.22%)
Jul 15, 2015 8.166 8.210 8.075 8.085 7,674,142 -0.12(-1.43%)
Jul 14, 2015 8.193 8.265 8.166 8.202 6,456,347 +0.01(+0.11%)
Jul 13, 2015 8.148 8.229 8.116 8.193 5,590,217 +0.07(+0.89%)
Jul 10, 2015 8.085 8.184 8.039 8.121 8,249,881 +0.18(+2.27%)
Jul 09, 2015 8.003 8.112 7.940 7.940 14,694,342 +0.10(+1.26%)
Jul 08, 2015 8.066 8.066 7.823 7.841 12,251,898 -0.25(-3.12%)
Jul 07, 2015 7.994 8.139 7.796 8.094 15,453,644 +0.05(+0.67%)
Jul 06, 2015 8.130 8.175 7.976 8.039 11,801,323 -0.22(-2.62%)
Jul 02, 2015 8.175 8.256 8.256 8.256 4,999,646 +0.09(+1.10%)
Jul 01, 2015 8.310 8.328 8.157 8.166 7,535,827 -0.09(-1.09%)
Jun 30, 2015 8.229 8.283 8.166 8.256 11,468,517 +0.12(+1.44%)
Jun 29, 2015 8.382 8.422 8.139 8.139 15,858,083 -0.42(-4.95%)
Jun 26, 2015 8.553 8.643 8.526 8.562 12,275,136 -0.01(-0.11%)
Jun 25, 2015 8.535 8.603 8.508 8.571 7,240,027 +0.06(+0.74%)
Jun 24, 2015 8.715 8.733 8.472 8.508 10,674,783 -0.21(-2.38%)
Jun 23, 2015 8.751 8.814 8.679 8.715 10,766,672 +0.00(+0.00%)
Jun 22, 2015 8.715 8.783 8.679 8.715 6,018,528 +0.08(+0.94%)
Jun 19, 2015 8.715 8.760 8.634 8.634 6,063,546 -0.08(-0.93%)
Jun 18, 2015 8.733 8.788 8.706 8.715 6,015,845 +0.01(+0.10%)
Jun 17, 2015 8.589 8.766 8.508 8.706 19,203,854 +0.12(+1.36%)
Jun 16, 2015 8.454 8.634 8.445 8.589 8,252,755 +0.12(+1.38%)
Jun 15, 2015 8.508 8.562 8.454 8.472 7,522,373 -0.14(-1.67%)
Jun 12, 2015 8.580 8.652 8.562 8.616 4,810,594 -0.02(-0.21%)
Jun 11, 2015 8.553 8.670 8.535 8.634 11,155,035 +0.03(+0.31%)
Jun 10, 2015 8.517 8.706 8.508 8.607 16,831,748 +0.19(+2.25%)
Jun 09, 2015 8.391 8.468 8.350 8.418 8,119,522 +0.04(+0.43%)
Jun 08, 2015 8.382 8.409 8.301 8.382 10,592,261 +0.05(+0.54%)
Jun 05, 2015 8.157 8.386 8.130 8.337 13,973,128 +0.10(+1.20%)
Jun 04, 2015 8.292 8.373 8.193 8.238 12,511,781 -0.06(-0.76%)
Jun 03, 2015 8.508 8.580 8.292 8.301 15,271,370 -0.19(-2.23%)
Jun 02, 2015 8.256 8.661 8.256 8.490 17,667,552 +0.22(+2.61%)
Jun 01, 2015 8.391 8.436 8.229 8.274 20,468,210 -0.11(-1.29%)
May 29, 2015 8.589 8.607 8.382 8.382 19,117,834 -0.21(-2.41%)
May 28, 2015 8.797 8.824 8.571 8.589 26,492,608 -0.32(-3.54%)
May 27, 2015 8.715 8.905 8.697 8.905 22,703,642 +0.23(+2.60%)
May 26, 2015 8.778 8.788 8.598 8.679 19,697,922 -0.13(-1.43%)
May 22, 2015 8.977 8.806 8.806 8.806 13,086,890 -0.24(-2.69%)
May 21, 2015 8.995 9.112 8.905 9.049 30,239,446 -0.07(-0.79%)
May 20, 2015 9.184 9.283 9.094 9.121 8,842,097 -0.08(-0.88%)
May 19, 2015 9.265 9.301 9.175 9.202 9,165,736 -0.05(-0.58%)
May 18, 2015 9.355 9.418 9.166 9.256 9,878,756 -0.19(-2.00%)
May 15, 2015 9.301 9.445 9.265 9.445 9,641,350 +0.12(+1.26%)
May 14, 2015 9.175 9.373 9.157 9.328 8,312,840 +0.22(+2.37%)
May 13, 2015 9.166 9.175 9.076 9.112 9,415,319 +0.06(+0.70%)
May 12, 2015 9.022 9.148 9.022 9.049 12,762,816 -0.05(-0.50%)
May 11, 2015 9.130 9.171 9.049 9.094 11,134,694 -0.04(-0.39%)
May 08, 2015 8.878 9.148 8.860 9.130 15,575,745 +0.32(+3.68%)
May 07, 2015 8.697 8.900 8.643 8.806 11,027,821 +0.10(+1.14%)
May 06, 2015 8.788 8.878 8.675 8.706 7,829,271 -0.06(-0.72%)
May 05, 2015 8.778 8.905 8.715 8.769 8,796,051 -0.01(-0.10%)
May 04, 2015 8.724 8.778 8.652 8.778 10,364,677 +0.16(+1.88%)
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.