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

8.340 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 9.320 9.460 9.250 9.260 7,902,020 -0.04(-0.43%)
Jan 30, 2017 9.290 9.320 9.150 9.300 8,205,950 +0.00(+0.00%)
Jan 27, 2017 9.250 9.415 9.110 9.300 8,215,295 +0.13(+1.42%)
Jan 26, 2017 9.420 9.430 9.080 9.170 16,376,126 -0.32(-3.37%)
Jan 25, 2017 9.290 9.510 9.060 9.490 19,935,354 +0.34(+3.72%)
Jan 24, 2017 8.890 9.276 8.890 9.150 18,411,254 +0.32(+3.62%)
Jan 23, 2017 8.840 8.941 8.620 8.830 15,117,227 -0.01(-0.11%)
Jan 20, 2017 8.400 8.895 8.310 8.840 17,883,224 +0.54(+6.51%)
Jan 19, 2017 8.340 8.380 8.240 8.300 9,999,982 -0.01(-0.12%)
Jan 18, 2017 8.270 8.460 8.220 8.310 13,393,371 +0.02(+0.24%)
Jan 17, 2017 7.920 8.310 7.890 8.290 16,485,983 +0.32(+4.02%)
Jan 13, 2017 7.970 7.970 7.970 0 -0.06(-0.75%)
Jan 12, 2017 7.850 8.060 7.760 8.030 10,238,051 +0.22(+2.82%)
Jan 11, 2017 7.800 7.820 7.710 7.810 8,721,233 +0.01(+0.13%)
Jan 10, 2017 7.900 7.900 7.770 7.800 16,614,028 -0.09(-1.14%)
Jan 09, 2017 7.970 8.010 7.870 7.890 9,232,740 -0.14(-1.74%)
Jan 06, 2017 7.990 8.065 7.960 8.030 7,718,343 +0.07(+0.88%)
Jan 05, 2017 8.060 8.080 7.940 7.960 13,351,192 +0.00(+0.00%)
Jan 04, 2017 7.870 7.970 7.760 7.960 19,936,335 +0.06(+0.76%)
Jan 03, 2017 8.110 8.160 7.830 7.900 10,425,620 -0.13(-1.62%)
Dec 30, 2016 8.030 8.030 8.030 0 +0.08(+1.01%)
Dec 29, 2016 8.050 8.110 7.910 7.950 6,786,758 -0.04(-0.50%)
Dec 28, 2016 8.110 8.140 7.980 7.990 5,289,654 -0.09(-1.11%)
Dec 27, 2016 7.860 8.080 7.820 8.080 8,302,816 +0.26(+3.32%)
Dec 23, 2016 7.820 7.820 7.820 0 +0.05(+0.64%)
Dec 22, 2016 8.040 8.060 7.720 7.770 9,757,175 -0.28(-3.48%)
Dec 21, 2016 8.140 8.145 8.020 8.050 3,751,827 -0.03(-0.37%)
Dec 20, 2016 7.990 8.145 7.950 8.080 7,036,584 +0.11(+1.38%)
Dec 19, 2016 8.000 8.070 7.930 7.970 5,794,111 -0.02(-0.25%)
Dec 16, 2016 8.190 8.210 7.880 7.990 16,786,686 -0.20(-2.44%)
Dec 15, 2016 8.290 8.300 8.140 8.190 10,722,149 -0.12(-1.44%)
Dec 14, 2016 8.720 8.750 8.280 8.310 10,581,224 -0.44(-5.03%)
Dec 13, 2016 8.870 8.930 8.720 8.750 8,148,669 -0.07(-0.79%)
Dec 12, 2016 8.840 9.030 8.780 8.820 7,472,835 +0.05(+0.57%)
Dec 09, 2016 8.930 8.580 8.770 11,913,975 -0.16(-1.79%)
Dec 08, 2016 8.590 8.950 8.570 8.930 15,930,626 +0.41(+4.81%)
Dec 07, 2016 8.270 8.545 8.240 8.520 13,369,472 +0.31(+3.78%)
Dec 06, 2016 8.100 8.225 7.960 8.210 11,974,588 +0.17(+2.11%)
Dec 05, 2016 7.900 8.080 7.840 8.040 7,057,287 +0.21(+2.68%)
Dec 02, 2016 7.740 7.900 7.730 7.830 4,465,291 +0.09(+1.16%)
Dec 01, 2016 7.760 7.870 7.700 7.740 12,609,424 -0.07(-0.90%)
Nov 30, 2016 7.940 8.010 7.775 7.810 14,972,163 -0.03(-0.38%)
Nov 29, 2016 7.850 7.990 7.830 7.840 6,675,651 -0.02(-0.25%)
Nov 28, 2016 8.080 8.150 7.850 7.860 28,311,854 -0.21(-2.60%)
Nov 25, 2016 7.900 8.070 7.880 8.070 5,046,643 +0.19(+2.41%)
Nov 23, 2016 7.880 7.880 7.880 0 +0.05(+0.64%)
Nov 22, 2016 8.060 8.060 7.730 7.830 8,382,338 -0.06(-0.76%)
Nov 21, 2016 7.800 8.060 7.800 7.890 11,231,232 +0.18(+2.33%)
Nov 18, 2016 8.020 8.110 7.700 7.710 16,325,541 -0.31(-3.87%)
Nov 17, 2016 7.680 8.030 7.680 8.020 24,169,623 +0.31(+4.02%)
Nov 16, 2016 7.580 7.770 7.500 7.710 18,112,502 +0.04(+0.52%)
Nov 15, 2016 7.620 7.820 7.610 7.670 17,981,269 +0.18(+2.40%)
Nov 14, 2016 7.540 7.750 7.340 7.490 23,229,141 +0.06(+0.81%)
Nov 11, 2016 7.550 7.550 7.190 7.430 30,481,935 -0.10(-1.33%)
Nov 10, 2016 8.250 8.335 7.500 7.530 39,996,590 -0.81(-9.71%)
Nov 09, 2016 8.130 8.380 7.800 8.340 50,041,631 -0.64(-7.13%)
Nov 08, 2016 9.010 9.350 8.980 8.980 23,156,038 -0.01(-0.11%)
Nov 07, 2016 8.770 9.020 8.720 8.990 17,356,118 +0.66(+7.92%)
Nov 04, 2016 8.440 8.760 8.295 8.330 18,822,407 -0.18(-2.12%)
Nov 03, 2016 8.420 8.660 8.370 8.510 16,667,799 +0.10(+1.19%)
Nov 02, 2016 8.270 8.505 8.260 8.410 15,461,812 +0.03(+0.36%)
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.