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

8.080 USD -0.510 (-5.94%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 12.24 12.41 12.18 12.30 8,895,837 +0.18(+1.49%)
Oct 30, 2014 12.03 12.29 11.98 12.12 7,151,995 -0.01(-0.08%)
Oct 29, 2014 12.22 12.26 11.98 12.13 7,718,978 -0.08(-0.66%)
Oct 28, 2014 11.92 12.33 11.90 12.21 10,202,027 +0.31(+2.61%)
Oct 27, 2014 11.96 12.08 12.08 11.90 6,102,828 -0.18(-1.49%)
Oct 24, 2014 11.79 12.18 11.79 12.08 10,855,607 +0.17(+1.43%)
Oct 23, 2014 11.52 12.06 11.52 11.91 12,395,336 +0.32(+2.76%)
Oct 22, 2014 11.78 11.93 11.54 11.59 15,961,764 -0.18(-1.53%)
Oct 21, 2014 11.78 11.94 11.74 11.77 14,147,257 +0.08(+0.68%)
Oct 20, 2014 11.56 11.64 11.53 11.69 6,414,731 +0.09(+0.78%)
Oct 17, 2014 11.45 11.76 11.45 11.60 15,177,558 +0.29(+2.56%)
Oct 16, 2014 10.94 11.39 10.91 11.31 16,795,852 +0.14(+1.25%)
Oct 15, 2014 11.21 11.24 10.80 11.17 22,725,051 -0.20(-1.76%)
Oct 14, 2014 11.28 11.42 11.02 11.37 19,799,346 +0.16(+1.43%)
Oct 13, 2014 11.67 11.86 11.19 11.21 26,884,816 -0.47(-4.02%)
Oct 10, 2014 12.14 12.19 11.77 11.68 26,980,927 -0.52(-4.26%)
Oct 09, 2014 12.52 12.54 12.07 12.20 13,180,275 -0.33(-2.63%)
Oct 08, 2014 12.45 12.57 12.21 12.53 16,401,803 +0.03(+0.24%)
Oct 07, 2014 12.67 12.68 12.50 12.50 6,974,990 -0.15(-1.19%)
Oct 06, 2014 12.69 12.87 12.64 12.65 9,400,111 +0.05(+0.40%)
Oct 03, 2014 12.72 13.18 12.45 12.60 9,994,436 +0.01(+0.08%)
Oct 02, 2014 12.62 12.72 12.43 12.59 11,212,983 -0.14(-1.10%)
Oct 01, 2014 13.01 13.05 12.67 12.73 15,319,772 -0.31(-2.38%)
Sep 30, 2014 13.11 13.17 12.98 13.04 8,691,180 +0.02(+0.15%)
Sep 29, 2014 12.97 13.09 12.89 13.02 8,389,195 -0.06(-0.46%)
Sep 26, 2014 13.19 13.19 13.05 13.08 5,084,421 -0.06(-0.46%)
Sep 25, 2014 13.16 13.22 13.08 13.14 8,874,744 -0.11(-0.83%)
Sep 24, 2014 13.17 13.30 13.13 13.25 4,816,516 +0.08(+0.61%)
Sep 23, 2014 13.11 13.27 13.06 13.17 6,893,022 -0.05(-0.38%)
Sep 22, 2014 13.23 13.27 13.15 13.22 6,094,401 -0.05(-0.38%)
Sep 19, 2014 13.26 13.34 13.14 13.27 5,514,879 -0.05(-0.38%)
Sep 18, 2014 13.29 13.33 13.19 13.32 6,265,091 +0.04(+0.30%)
Sep 17, 2014 13.25 13.35 13.20 13.28 5,896,627 +0.10(+0.76%)
Sep 16, 2014 13.11 13.30 13.09 13.18 3,548,817 +0.01(+0.08%)
Sep 15, 2014 13.28 13.29 13.13 13.17 3,099,816 -0.12(-0.90%)
Sep 12, 2014 13.30 13.31 13.14 13.29 6,631,141 -0.04(-0.30%)
Sep 11, 2014 13.26 13.37 13.24 13.33 3,598,691 +0.00(+0.00%)
Sep 10, 2014 13.27 13.36 13.19 13.33 3,597,593 +0.06(+0.45%)
Sep 09, 2014 13.36 13.38 13.24 13.27 6,696,297 -0.10(-0.75%)
Sep 08, 2014 13.35 13.43 13.29 13.37 4,751,690 -0.04(-0.30%)
Sep 05, 2014 13.37 13.40 13.34 13.41 7,007,618 +0.04(+0.30%)
Sep 04, 2014 13.33 13.42 13.25 13.37 12,401,502 +0.07(+0.53%)
Sep 03, 2014 13.39 13.39 13.26 13.30 7,022,336 -0.01(-0.08%)
Sep 02, 2014 13.13 13.38 13.09 13.31 9,134,829 +0.08(+0.60%)
Aug 29, 2014 13.18 13.23 13.23 13.23 8,598,000 +0.04(+0.30%)
Aug 28, 2014 13.18 13.24 13.08 13.19 7,471,443 +0.03(+0.23%)
Aug 27, 2014 13.28 13.33 13.13 13.16 13,625,416 -0.05(-0.38%)
Aug 26, 2014 13.14 13.29 13.08 13.21 9,434,889 +0.14(+1.07%)
Aug 25, 2014 12.92 13.11 12.89 13.07 7,107,697 +0.19(+1.48%)
Aug 22, 2014 12.91 12.91 12.80 12.88 6,322,805 +0.00(+0.00%)
Aug 21, 2014 12.90 12.98 12.86 12.88 7,887,923 +0.01(+0.08%)
Aug 20, 2014 12.86 12.90 12.82 12.87 4,364,677 +0.03(+0.23%)
Aug 19, 2014 12.90 12.95 12.80 12.84 9,539,471 -0.04(-0.31%)
Aug 18, 2014 12.85 12.90 12.80 12.88 5,934,325 +0.09(+0.70%)
Aug 15, 2014 12.89 12.91 12.66 12.79 5,254,897 -0.02(-0.16%)
Aug 14, 2014 12.77 12.87 12.77 12.81 11,799,095 +0.05(+0.39%)
Aug 13, 2014 12.70 12.90 12.70 12.76 4,162,993 +0.04(+0.31%)
Aug 12, 2014 12.65 12.74 12.65 12.72 4,365,499 +0.00(+0.00%)
Aug 11, 2014 12.66 12.83 12.62 12.72 5,927,623 +0.09(+0.71%)
Aug 08, 2014 12.43 12.66 12.43 12.63 5,747,833 +0.20(+1.61%)
Aug 07, 2014 12.57 12.69 12.35 12.43 6,996,013 -0.07(-0.56%)
Aug 06, 2014 12.37 12.54 12.37 12.50 4,143,557 +0.02(+0.16%)
Aug 05, 2014 12.51 12.57 12.41 12.48 6,576,498 -0.03(-0.24%)
Aug 04, 2014 12.52 12.68 12.47 12.51 8,769,040 +0.01(+0.08%)
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.