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

8.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 7.676 7.916 7.652 7.908 6,569,684 +0.15(+1.96%)
Dec 28, 2012 7.612 7.820 7.500 7.756 6,571,629 -0.04(-0.51%)
Dec 27, 2012 7.732 7.820 7.660 7.796 11,055,388 +0.06(+0.83%)
Dec 26, 2012 7.788 7.836 7.732 7.732 5,399,054 -0.06(-0.72%)
Dec 24, 2012 7.828 7.852 7.756 7.788 2,162,707 -0.03(-0.41%)
Dec 21, 2012 7.940 7.940 7.732 7.820 17,423,506 -0.17(-2.11%)
Dec 20, 2012 7.988 8.125 7.956 7.988 14,573,258 -0.02(-0.30%)
Dec 19, 2012 7.788 8.036 7.773 8.012 17,264,224 +0.21(+2.67%)
Dec 18, 2012 7.716 7.908 7.716 7.804 17,567,166 +0.06(+0.83%)
Dec 17, 2012 7.379 7.748 7.379 7.740 22,638,190 +0.38(+5.11%)
Dec 14, 2012 7.203 7.387 7.195 7.363 20,890,322 +0.12(+1.66%)
Dec 13, 2012 7.227 7.291 7.227 7.243 13,400,062 +0.00(+0.00%)
Dec 12, 2012 7.267 7.307 7.203 7.243 16,321,068 +0.01(+0.11%)
Dec 11, 2012 7.315 7.323 7.227 7.235 21,413,312 +0.02(+0.33%)
Dec 10, 2012 7.251 7.267 7.183 7.211 13,480,988 -0.03(-0.44%)
Dec 07, 2012 7.259 7.267 7.179 7.243 12,758,014 +0.01(+0.11%)
Dec 06, 2012 7.115 7.251 7.091 7.235 11,407,150 +0.09(+1.23%)
Dec 05, 2012 7.187 7.219 7.115 7.147 11,695,096 -0.01(-0.11%)
Dec 04, 2012 7.171 7.215 7.131 7.155 7,195,420 +0.02(+0.34%)
Nov 30, 2012 7.275 7.291 7.091 7.131 14,591,959 -0.09(-1.22%)
Nov 29, 2012 7.283 7.299 7.195 7.219 23,881,522 -0.02(-0.33%)
Nov 28, 2012 7.131 7.275 7.107 7.243 20,867,480 +0.08(+1.12%)
Nov 27, 2012 7.275 7.291 7.139 7.163 13,732,055 -0.10(-1.43%)
Nov 26, 2012 7.283 7.283 7.147 7.267 9,141,681 -0.02(-0.22%)
Nov 23, 2012 7.259 7.291 7.235 7.283 14,221,446 +0.02(+0.33%)
Nov 21, 2012 7.235 7.275 7.179 7.259 8,116,632 +0.02(+0.33%)
Nov 20, 2012 7.171 7.283 7.091 7.235 13,745,206 +0.05(+0.67%)
Nov 19, 2012 6.979 7.203 6.971 7.187 13,524,563 +0.34(+5.04%)
Nov 16, 2012 6.827 6.915 6.754 6.843 14,346,079 +0.02(+0.23%)
Nov 15, 2012 6.754 6.923 6.626 6.827 24,181,548 +0.06(+0.83%)
Nov 14, 2012 6.971 7.059 6.754 6.770 14,754,069 -0.20(-2.87%)
Nov 13, 2012 6.859 7.043 6.803 6.971 12,719,409 +0.06(+0.93%)
Nov 12, 2012 7.003 7.011 6.843 6.907 6,317,388 -0.02(-0.35%)
Nov 09, 2012 7.003 7.083 6.899 6.931 15,468,772 -0.13(-1.82%)
Nov 08, 2012 7.139 7.211 6.979 7.059 13,535,828 -0.10(-1.45%)
Nov 07, 2012 7.195 7.259 7.059 7.163 15,737,638 -0.09(-1.22%)
Nov 06, 2012 7.291 7.299 7.243 7.251 22,129,592 +0.00(+0.00%)
Nov 05, 2012 7.307 7.395 7.203 7.251 30,038,732 -0.05(-0.66%)
Nov 02, 2012 7.427 7.596 7.291 7.299 12,245,723 -0.19(-2.57%)
Nov 01, 2012 7.291 7.560 7.251 7.492 18,133,318 +0.25(+3.43%)
Oct 31, 2012 7.339 7.339 7.195 7.243 12,840,899 +0.02(+0.22%)
Oct 26, 2012 7.355 7.227 7.227 7.227 18,146,796 -0.17(-2.28%)
Oct 25, 2012 7.452 7.516 7.203 7.395 14,143,127 +0.02(+0.22%)
Oct 24, 2012 7.243 7.403 7.171 7.379 26,344,124 +0.13(+1.77%)
Oct 23, 2012 7.155 7.299 7.075 7.251 18,916,236 +0.06(+0.89%)
Oct 19, 2012 7.379 7.411 7.131 7.187 42,039,760 -0.20(-2.71%)
Oct 18, 2012 7.363 7.476 7.195 7.387 48,299,892 +0.08(+1.10%)
Oct 17, 2012 7.452 7.564 7.259 7.307 25,759,292 -0.07(-0.98%)
Oct 16, 2012 7.163 7.403 7.099 7.379 17,966,198 +0.33(+4.66%)
Oct 15, 2012 7.155 7.227 7.035 7.051 14,009,442 -0.02(-0.34%)
Oct 12, 2012 7.147 7.203 6.971 7.075 11,391,808 -0.02(-0.34%)
Oct 11, 2012 7.059 7.163 7.011 7.099 7,834,234 +0.18(+2.55%)
Oct 10, 2012 7.035 7.099 6.899 6.923 12,405,404 -0.10(-1.37%)
Oct 09, 2012 7.556 7.556 6.979 7.019 16,118,080 -0.18(-2.45%)
Oct 08, 2012 7.211 7.275 7.155 7.195 13,115,502 -0.11(-1.54%)
Oct 05, 2012 7.211 7.596 7.203 7.307 34,235,780 +0.12(+1.67%)
Oct 04, 2012 6.891 7.243 6.883 7.187 30,543,436 +0.33(+4.79%)
Oct 03, 2012 6.835 6.875 6.762 6.859 10,007,420 +0.00(+0.00%)
Oct 02, 2012 6.770 6.875 6.754 6.859 10,321,248 +0.05(+0.71%)
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.