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

8.090 USD +0.210 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 8.050 8.250 7.915 8.110 7,631,658 +0.07(+0.87%)
Oct 30, 2017 8.210 8.275 8.010 8.040 6,277,128 -0.17(-2.07%)
Oct 27, 2017 8.120 8.255 8.080 8.210 7,240,516 +0.05(+0.61%)
Oct 26, 2017 8.370 8.410 8.150 8.160 11,699,522 +0.06(+0.74%)
Oct 25, 2017 8.260 8.280 8.100 8.100 12,891,834 -0.12(-1.46%)
Oct 24, 2017 8.120 8.260 8.110 8.220 10,649,598 +0.14(+1.73%)
Oct 23, 2017 8.060 8.170 8.030 8.080 8,061,564 +0.12(+1.51%)
Oct 20, 2017 8.110 8.195 7.950 7.960 9,938,071 -0.13(-1.61%)
Oct 19, 2017 8.010 8.100 7.960 8.090 9,698,256 +0.06(+0.75%)
Oct 18, 2017 8.120 8.260 8.030 8.030 11,242,989 -0.06(-0.74%)
Oct 17, 2017 7.850 8.160 7.850 8.090 33,973,565 +0.28(+3.59%)
Oct 16, 2017 8.050 8.060 7.770 7.810 12,752,942 -0.21(-2.62%)
Oct 13, 2017 8.000 8.170 7.960 8.020 16,060,517 +0.03(+0.38%)
Oct 12, 2017 8.160 8.240 7.970 7.990 23,291,687 -0.19(-2.32%)
Oct 11, 2017 8.440 8.450 8.180 8.180 21,764,840 -0.21(-2.50%)
Oct 10, 2017 8.700 8.700 8.390 8.390 14,288,143 -0.24(-2.78%)
Oct 09, 2017 8.940 8.950 8.620 8.630 11,706,264 -0.31(-3.47%)
Oct 06, 2017 8.880 9.000 8.830 8.940 7,423,585 +0.00(+0.00%)
Oct 05, 2017 9.030 9.085 8.880 8.940 6,813,492 -0.09(-1.00%)
Oct 04, 2017 9.040 9.065 9.010 9.030 6,128,046 -0.04(-0.44%)
Oct 03, 2017 9.120 9.120 9.010 9.070 5,947,264 -0.01(-0.11%)
Oct 02, 2017 9.080 9.120 9.031 9.080 3,643,217 +0.00(+0.00%)
Sep 29, 2017 9.050 9.120 9.000 9.080 3,816,630 +0.07(+0.78%)
Sep 28, 2017 8.970 9.090 8.940 9.010 5,855,473 +0.03(+0.33%)
Sep 27, 2017 9.160 9.190 8.975 8.980 11,245,101 -0.16(-1.75%)
Sep 26, 2017 9.170 9.220 9.095 9.140 7,876,942 -0.04(-0.44%)
Sep 25, 2017 9.320 9.320 9.101 9.180 8,500,882 -0.17(-1.82%)
Sep 22, 2017 9.340 9.430 9.300 9.350 7,730,378 +0.01(+0.11%)
Sep 21, 2017 9.390 9.390 9.150 9.340 7,815,122 +0.00(+0.00%)
Sep 20, 2017 9.250 9.450 9.140 9.340 10,907,782 +0.21(+2.30%)
Sep 19, 2017 9.030 9.160 8.990 9.130 8,871,480 +0.06(+0.66%)
Sep 18, 2017 8.920 9.155 8.900 9.070 5,806,769 +0.01(+0.11%)
Sep 15, 2017 9.090 9.110 9.000 9.060 4,146,306 -0.06(-0.66%)
Sep 14, 2017 8.970 9.140 8.970 9.120 3,743,386 +0.11(+1.22%)
Sep 13, 2017 9.130 9.140 8.970 9.010 11,366,636 -0.14(-1.53%)
Sep 12, 2017 9.070 9.150 9.040 9.150 5,853,368 +0.03(+0.33%)
Sep 11, 2017 9.290 9.320 9.045 9.120 13,659,559 -0.05(-0.55%)
Sep 08, 2017 9.190 9.190 9.060 9.170 5,445,826 +0.00(+0.00%)
Sep 07, 2017 9.300 9.330 9.125 9.170 3,408,086 -0.03(-0.33%)
Sep 06, 2017 9.180 9.270 9.120 9.200 7,029,982 +0.05(+0.55%)
Sep 05, 2017 9.500 9.510 9.130 9.150 5,343,624 -0.32(-3.38%)
Sep 01, 2017 9.400 9.500 9.315 9.470 10,777,514 +0.16(+1.72%)
Aug 31, 2017 9.540 9.540 9.310 9.310 5,778,517 -0.20(-2.10%)
Aug 30, 2017 9.170 9.540 9.170 9.510 12,986,478 +0.35(+3.82%)
Aug 29, 2017 8.780 9.180 8.780 9.160 9,235,253 +0.04(+0.44%)
Aug 28, 2017 9.140 9.140 8.890 9.120 11,312,553 -0.01(-0.11%)
Aug 25, 2017 9.130 9.220 9.000 9.130 7,377,972 +0.07(+0.77%)
Aug 24, 2017 9.100 9.110 8.980 9.060 12,041,896 -0.03(-0.33%)
Aug 23, 2017 9.080 9.140 9.070 9.090 5,073,994 -0.04(-0.44%)
Aug 22, 2017 9.230 9.290 9.105 9.130 4,498,519 -0.05(-0.54%)
Aug 21, 2017 9.210 9.260 9.130 9.180 4,066,209 -0.02(-0.22%)
Aug 18, 2017 9.140 9.300 9.080 9.200 5,906,586 +0.06(+0.66%)
Aug 17, 2017 9.290 9.360 9.140 9.140 5,081,962 -0.18(-1.93%)
Aug 16, 2017 9.330 9.370 9.230 9.320 6,764,668 +0.06(+0.65%)
Aug 15, 2017 9.280 9.359 9.210 9.260 4,673,808 -0.04(-0.43%)
Aug 14, 2017 9.270 9.400 9.270 9.300 6,176,431 +0.08(+0.87%)
Aug 11, 2017 9.300 9.370 9.185 9.220 9,511,874 -0.07(-0.75%)
Aug 10, 2017 9.490 9.530 9.240 9.290 9,424,957 -0.27(-2.82%)
Aug 09, 2017 9.550 9.617 9.500 9.560 3,146,546 -0.09(-0.93%)
Aug 08, 2017 9.670 9.770 9.630 9.650 3,441,553 -0.06(-0.62%)
Aug 07, 2017 9.820 9.820 9.690 9.710 3,182,930 -0.08(-0.82%)
Aug 04, 2017 9.740 9.810 9.670 9.790 3,041,252 +0.09(+0.93%)
Aug 03, 2017 9.880 9.890 9.655 9.700 6,864,992 -0.17(-1.72%)
Aug 02, 2017 9.780 9.950 9.780 9.870 7,437,981 -0.06(-0.60%)
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.