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

6.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 7.801 7.886 7.659 7.838 12,736,770 -0.02(-0.24%)
Aug 30, 2016 7.942 7.985 7.744 7.857 13,441,470 -0.09(-1.19%)
Aug 29, 2016 8.065 8.065 7.867 7.952 10,125,892 +0.06(+0.72%)
Aug 26, 2016 7.782 8.009 7.621 7.895 29,121,280 +0.21(+2.71%)
Aug 25, 2016 7.905 7.961 7.621 7.687 14,485,210 -0.19(-2.40%)
Aug 24, 2016 7.971 7.980 7.819 7.876 9,339,574 -0.11(-1.42%)
Aug 23, 2016 8.198 8.283 7.942 7.990 16,222,333 -0.16(-1.97%)
Aug 22, 2016 8.103 8.179 8.056 8.150 9,455,908 -0.03(-0.35%)
Aug 19, 2016 8.094 8.226 7.999 8.179 14,200,747 -0.04(-0.46%)
Aug 18, 2016 8.339 8.339 8.169 8.217 12,091,879 -0.05(-0.57%)
Aug 17, 2016 8.273 8.292 8.079 8.264 14,437,167 -0.07(-0.79%)
Aug 16, 2016 8.415 8.472 8.231 8.330 14,410,617 -0.08(-0.90%)
Aug 15, 2016 8.358 8.595 8.311 8.406 22,686,524 +0.15(+1.83%)
Aug 12, 2016 8.198 8.330 8.160 8.254 20,164,380 +0.04(+0.46%)
Aug 11, 2016 7.914 8.245 7.914 8.217 26,372,674 +0.25(+3.08%)
Aug 10, 2016 7.763 8.027 7.687 7.971 24,450,012 +0.25(+3.18%)
Aug 09, 2016 7.526 7.734 7.479 7.725 16,941,230 +0.27(+3.68%)
Aug 08, 2016 7.432 7.602 7.351 7.451 10,317,308 +0.02(+0.25%)
Aug 05, 2016 7.214 7.470 7.148 7.432 16,320,991 +0.28(+3.97%)
Aug 04, 2016 7.082 7.280 7.082 7.148 9,809,011 +0.01(+0.13%)
Aug 03, 2016 6.931 7.139 6.902 7.139 11,846,036 +0.19(+2.72%)
Aug 02, 2016 7.158 7.195 6.846 6.950 10,817,660 -0.24(-3.29%)
Aug 01, 2016 7.205 7.266 7.101 7.186 11,703,674 -0.05(-0.65%)
Jul 29, 2016 7.016 7.252 6.978 7.233 12,511,305 +0.20(+2.82%)
Jul 28, 2016 6.704 7.072 6.704 7.035 18,606,898 +0.32(+4.79%)
Jul 27, 2016 6.789 7.129 6.704 6.713 32,980,238 +0.12(+1.87%)
Jul 26, 2016 6.543 6.600 6.467 6.590 8,272,782 +0.11(+1.75%)
Jul 25, 2016 6.458 6.505 6.396 6.477 7,590,475 -0.05(-0.72%)
Jul 22, 2016 6.411 6.534 6.411 6.524 6,669,058 +0.10(+1.62%)
Jul 21, 2016 6.552 6.590 6.420 6.420 8,394,080 -0.09(-1.45%)
Jul 20, 2016 6.411 6.590 6.335 6.515 17,328,888 +0.14(+2.23%)
Jul 19, 2016 6.619 6.647 6.363 6.373 11,268,690 -0.33(-4.94%)
Jul 18, 2016 6.373 6.713 6.373 6.704 17,681,844 +0.28(+4.42%)
Jul 15, 2016 6.392 6.420 6.363 6.420 8,287,815 +0.01(+0.15%)
Jul 14, 2016 6.392 6.467 6.373 6.411 11,336,749 +0.09(+1.35%)
Jul 13, 2016 6.448 6.467 6.288 6.325 16,406,795 -0.11(-1.76%)
Jul 12, 2016 6.278 6.439 6.269 6.439 15,395,388 +0.25(+3.97%)
Jul 11, 2016 6.004 6.203 5.995 6.193 17,053,870 +0.27(+4.63%)
Jul 08, 2016 5.834 5.947 5.720 5.919 9,322,315 +0.20(+3.47%)
Jul 07, 2016 5.579 5.768 5.550 5.720 11,103,121 +0.17(+3.07%)
Jul 06, 2016 5.418 5.560 5.418 5.550 7,426,017 +0.06(+1.03%)
Jul 05, 2016 5.583 5.626 5.446 5.493 13,365,052 -0.32(-5.53%)
Jul 01, 2016 5.824 5.815 5.815 5.815 7,452,012 -0.02(-0.32%)
Jun 30, 2016 5.635 5.853 5.493 5.834 18,724,956 +0.26(+4.58%)
Jun 29, 2016 5.503 5.673 5.456 5.579 16,572,608 +0.20(+3.69%)
Jun 28, 2016 5.399 5.460 5.267 5.380 13,150,049 +0.19(+3.64%)
Jun 27, 2016 5.484 5.541 5.191 5.191 17,024,920 -0.37(-6.63%)
Jun 24, 2016 5.635 5.862 5.531 5.560 33,572,544 -0.87(-13.53%)
Jun 23, 2016 6.335 6.434 6.302 6.430 8,148,249 +0.26(+4.29%)
Jun 22, 2016 6.136 6.203 6.099 6.165 8,990,042 +0.08(+1.24%)
Jun 21, 2016 6.193 6.250 6.075 6.089 7,076,751 -0.07(-1.08%)
Jun 20, 2016 6.165 6.255 6.136 6.155 12,176,878 +0.16(+2.68%)
Jun 17, 2016 5.919 6.018 5.900 5.995 6,767,211 +0.14(+2.42%)
Jun 16, 2016 5.720 5.872 5.631 5.853 9,129,704 +0.05(+0.81%)
Jun 15, 2016 5.654 5.872 5.607 5.805 9,400,141 +0.23(+4.07%)
Jun 14, 2016 5.777 5.839 5.569 5.579 10,992,781 -0.22(-3.75%)
Jun 13, 2016 5.834 5.909 5.768 5.796 9,125,705 -0.13(-2.23%)
Jun 10, 2016 6.146 6.146 5.924 5.928 9,887,954 -0.29(-4.71%)
Jun 09, 2016 6.411 6.420 6.221 6.221 9,383,668 -0.26(-4.08%)
Jun 08, 2016 6.363 6.590 6.344 6.486 21,545,890 +0.24(+3.78%)
Jun 07, 2016 6.023 6.274 5.995 6.250 13,648,129 +0.26(+4.42%)
Jun 06, 2016 6.099 6.127 5.957 5.985 7,590,268 -0.09(-1.40%)
Jun 03, 2016 5.909 6.089 5.839 6.070 12,704,747 +0.22(+3.72%)
Jun 02, 2016 5.919 6.013 5.801 5.853 10,819,391 -0.10(-1.75%)
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.