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

8.620 USD +0.030 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 9.080 9.100 8.850 8.900 11,691,630 -0.11(-1.22%)
Nov 29, 2012 9.090 9.110 8.980 9.010 19,134,780 -0.03(-0.33%)
Nov 28, 2012 8.900 9.080 8.870 9.040 16,719,816 +0.10(+1.12%)
Nov 27, 2012 9.080 9.100 8.910 8.940 11,002,643 -0.13(-1.43%)
Nov 26, 2012 9.090 9.090 8.920 9.070 7,324,661 -0.02(-0.22%)
Nov 23, 2012 9.060 9.100 9.030 9.090 11,394,761 +0.03(+0.33%)
Nov 21, 2012 9.030 9.080 8.960 9.060 6,503,353 +0.03(+0.33%)
Nov 20, 2012 8.950 9.090 8.850 9.030 11,013,180 +0.06(+0.67%)
Nov 19, 2012 8.710 8.990 8.700 8.970 10,836,392 +0.43(+5.04%)
Nov 16, 2012 8.520 8.630 8.430 8.540 11,494,622 +0.02(+0.23%)
Nov 15, 2012 8.430 8.640 8.270 8.520 19,375,171 +0.07(+0.83%)
Nov 14, 2012 8.700 8.810 8.430 8.450 11,821,519 -0.25(-2.87%)
Nov 13, 2012 8.560 8.790 8.490 8.700 10,191,272 +0.08(+0.93%)
Nov 12, 2012 8.740 8.750 8.540 8.620 5,061,731 -0.03(-0.35%)
Nov 09, 2012 8.740 8.840 8.610 8.650 12,394,166 -0.16(-1.82%)
Nov 08, 2012 8.910 9.000 8.710 8.810 10,845,418 -0.13(-1.45%)
Nov 07, 2012 8.980 9.060 8.810 8.940 12,609,592 -0.11(-1.22%)
Nov 06, 2012 9.100 9.110 9.040 9.050 17,731,069 +0.00(+0.00%)
Nov 05, 2012 9.120 9.230 8.990 9.050 24,068,170 -0.06(-0.66%)
Nov 02, 2012 9.270 9.480 9.100 9.110 9,811,737 -0.24(-2.57%)
Nov 01, 2012 9.100 9.435 9.050 9.350 14,529,101 +0.31(+3.43%)
Oct 31, 2012 9.160 9.160 8.980 9.040 10,288,615 +0.02(+0.22%)
Oct 26, 2012 9.180 9.020 9.020 9.020 14,539,900 -0.21(-2.28%)
Oct 25, 2012 9.300 9.380 8.990 9.230 11,332,009 +0.02(+0.22%)
Oct 24, 2012 9.040 9.240 8.950 9.210 21,107,910 +0.16(+1.77%)
Oct 23, 2012 8.930 9.110 8.830 9.050 15,156,405 +0.08(+0.89%)
Oct 19, 2012 9.210 9.250 8.900 8.970 33,683,850 -0.25(-2.71%)
Oct 18, 2012 9.190 9.330 8.980 9.220 38,699,702 +0.10(+1.10%)
Oct 17, 2012 9.300 9.440 9.060 9.120 20,639,319 -0.09(-0.98%)
Oct 16, 2012 8.940 9.240 8.860 9.210 14,395,198 +0.41(+4.66%)
Oct 15, 2012 8.930 9.020 8.780 8.800 11,224,896 -0.03(-0.34%)
Oct 12, 2012 8.920 8.990 8.700 8.830 9,127,548 -0.03(-0.34%)
Oct 11, 2012 8.810 8.940 8.750 8.860 6,277,085 +0.22(+2.55%)
Oct 10, 2012 8.780 8.860 8.610 8.640 9,939,680 -0.12(-1.37%)
Oct 09, 2012 9.430 9.430 8.710 8.760 12,914,416 -0.22(-2.45%)
Oct 08, 2012 9.000 9.080 8.930 8.980 10,508,637 -0.14(-1.54%)
Oct 05, 2012 9.000 9.480 8.990 9.120 27,431,005 +0.15(+1.67%)
Oct 04, 2012 8.600 9.040 8.590 8.970 24,472,558 +0.41(+4.79%)
Oct 03, 2012 8.530 8.580 8.440 8.560 8,018,324 +0.00(+0.00%)
Oct 02, 2012 8.450 8.580 8.430 8.560 8,269,775 +0.06(+0.71%)
Oct 01, 2012 8.070 8.565 8.070 8.500 9,997,564 +0.17(+2.04%)
Sep 28, 2012 8.190 8.350 8.140 8.330 6,703,440 +0.05(+0.60%)
Sep 27, 2012 8.010 8.290 7.970 8.280 8,559,734 +0.32(+4.02%)
Sep 26, 2012 8.260 8.280 7.820 7.960 18,188,640 -0.29(-3.52%)
Sep 25, 2012 8.440 8.500 8.200 8.250 12,304,704 -0.12(-1.43%)
Sep 24, 2012 8.410 8.445 8.280 8.370 5,656,038 -0.07(-0.83%)
Sep 21, 2012 8.550 8.610 8.430 8.440 9,650,288 -0.08(-0.94%)
Sep 20, 2012 8.400 8.550 8.400 8.520 6,251,040 -0.04(-0.47%)
Sep 19, 2012 8.380 8.600 8.330 8.560 9,622,738 +0.19(+2.27%)
Sep 18, 2012 8.320 8.500 8.310 8.370 7,278,726 -0.04(-0.48%)
Sep 17, 2012 8.430 8.470 8.200 8.410 7,045,378 +0.04(+0.48%)
Sep 14, 2012 8.350 8.730 8.200 8.370 17,192,368 -0.19(-2.22%)
Sep 13, 2012 8.340 8.740 8.190 8.560 22,018,123 +0.26(+3.13%)
Sep 12, 2012 8.120 8.310 8.120 8.300 20,676,360 +0.22(+2.72%)
Sep 11, 2012 7.920 8.120 7.820 8.080 7,702,856 +0.15(+1.89%)
Sep 10, 2012 8.030 8.150 7.890 7.930 8,861,776 -0.16(-1.98%)
Sep 07, 2012 7.930 8.120 7.897 8.090 14,537,729 +0.17(+2.15%)
Sep 06, 2012 7.700 7.960 7.630 7.920 10,387,167 +0.27(+3.53%)
Sep 05, 2012 7.530 7.690 7.485 7.650 7,622,127 +0.13(+1.73%)
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.