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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.319 8.339 8.108 8.152 11,270,850 -0.09(-1.07%)
Jan 30, 2018 8.093 8.285 8.073 8.240 7,936,780 +0.09(+1.09%)
Jan 29, 2018 8.231 8.280 8.044 8.152 9,574,385 -0.16(-1.89%)
Jan 26, 2018 8.181 8.358 8.103 8.309 5,620,681 +0.19(+2.30%)
Jan 25, 2018 8.290 8.368 8.122 8.122 9,615,071 -0.13(-1.55%)
Jan 24, 2018 8.250 8.368 8.216 8.250 10,641,020 +0.07(+0.84%)
Jan 23, 2018 8.083 8.196 7.965 8.181 10,317,867 +0.07(+0.85%)
Jan 22, 2018 8.122 8.132 8.009 8.113 7,054,720 +0.05(+0.61%)
Jan 19, 2018 8.073 8.113 8.024 8.063 7,098,719 +0.02(+0.24%)
Jan 18, 2018 8.034 8.063 8.004 8.044 6,778,748 +0.04(+0.49%)
Jan 17, 2018 8.073 8.083 7.955 8.004 9,295,271 +0.00(+0.00%)
Jan 16, 2018 7.955 8.093 7.916 8.004 16,536,803 +0.11(+1.37%)
Jan 12, 2018 7.896 7.896 7.896 0 +0.09(+1.13%)
Jan 11, 2018 7.621 7.837 7.611 7.808 11,982,095 +0.19(+2.45%)
Jan 10, 2018 7.631 7.680 7.547 7.621 25,601,812 +0.03(+0.39%)
Jan 09, 2018 7.670 7.719 7.582 7.591 9,254,820 -0.13(-1.66%)
Jan 08, 2018 7.788 7.788 7.700 7.719 6,234,150 -0.04(-0.51%)
Jan 05, 2018 7.837 7.881 7.729 7.759 8,677,932 -0.06(-0.75%)
Jan 04, 2018 7.847 7.881 7.788 7.818 13,080,263 +0.07(+0.89%)
Jan 03, 2018 7.739 7.818 7.621 7.749 21,070,442 +0.14(+1.81%)
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.