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

6.230 +0.100 (+1.63%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 4.946 5.055 4.891 5.037 9,235,313 +0.09(+1.84%)
Feb 26, 2016 4.982 5.200 4.891 4.946 10,206,011 -0.01(-0.18%)
Feb 25, 2016 4.928 4.982 4.805 4.955 9,208,197 +0.10(+2.06%)
Feb 24, 2016 4.673 4.909 4.573 4.855 12,859,557 +0.02(+0.38%)
Feb 23, 2016 4.900 5.046 4.809 4.837 10,896,236 -0.14(-2.74%)
Feb 22, 2016 4.746 4.973 4.728 4.973 14,991,937 +0.35(+7.47%)
Feb 19, 2016 4.582 4.673 4.482 4.628 10,201,459 +0.05(+0.99%)
Feb 18, 2016 4.809 4.819 4.500 4.582 17,739,130 -0.20(-4.18%)
Feb 17, 2016 4.337 4.859 4.318 4.782 37,001,168 +0.51(+11.91%)
Feb 16, 2016 4.291 4.328 4.173 4.273 9,882,364 +0.16(+3.98%)
Feb 12, 2016 3.873 4.109 4.109 4.109 18,310,612 +0.23(+5.85%)
Feb 11, 2016 3.909 3.982 3.709 3.882 18,360,562 -0.11(-2.73%)
Feb 10, 2016 4.028 4.168 3.946 3.991 16,835,788 -0.04(-0.90%)
Feb 09, 2016 4.037 4.255 3.928 4.028 24,185,174 -0.14(-3.28%)
Feb 08, 2016 4.464 4.464 4.109 4.164 21,598,068 -0.40(-8.76%)
Feb 05, 2016 4.682 4.773 4.537 4.564 19,098,878 -0.16(-3.46%)
Feb 04, 2016 4.346 4.923 4.346 4.728 32,693,580 +0.50(+11.83%)
Feb 03, 2016 4.028 4.246 3.764 4.228 20,280,166 +0.30(+7.64%)
Feb 02, 2016 3.991 4.082 3.873 3.928 17,455,838 -0.08(-2.04%)
Feb 01, 2016 4.009 4.073 3.873 4.009 14,078,037 -0.11(-2.65%)
Jan 29, 2016 3.991 4.155 3.909 4.118 23,382,706 +0.24(+6.09%)
Jan 28, 2016 3.882 3.982 3.718 3.882 18,837,948 +0.15(+4.15%)
Jan 27, 2016 3.746 3.873 3.655 3.728 17,584,442 -0.06(-1.68%)
Jan 26, 2016 3.718 3.791 3.518 3.791 12,935,142 +0.18(+5.04%)
Jan 25, 2016 3.909 3.918 3.609 3.609 11,241,498 -0.35(-8.94%)
Jan 22, 2016 4.000 4.164 3.900 3.964 11,689,125 +0.10(+2.59%)
Jan 21, 2016 3.600 3.928 3.564 3.864 17,895,422 +0.25(+6.78%)
Jan 20, 2016 3.582 3.655 3.309 3.618 19,836,982 -0.09(-2.45%)
Jan 19, 2016 3.964 3.991 3.655 3.709 14,615,504 -0.22(-5.56%)
Jan 15, 2016 4.046 3.928 3.928 3.928 25,347,732 -0.12(-2.92%)
Jan 14, 2016 3.891 4.082 3.818 4.046 12,847,228 +0.15(+3.73%)
Jan 13, 2016 4.146 4.209 3.873 3.900 17,312,564 -0.15(-3.81%)
Jan 12, 2016 4.018 4.096 3.928 4.055 13,787,001 +0.12(+3.00%)
Jan 11, 2016 3.982 4.046 3.873 3.937 12,605,002 +0.02(+0.46%)
Jan 08, 2016 4.309 4.318 3.909 3.918 24,587,056 -0.29(-6.91%)
Jan 07, 2016 4.528 4.555 4.182 4.209 20,634,602 -0.43(-9.22%)
Jan 06, 2016 4.628 4.746 4.564 4.637 12,932,425 -0.05(-1.16%)
Jan 05, 2016 4.746 4.809 4.655 4.691 14,014,837 -0.06(-1.34%)
Jan 04, 2016 4.918 4.955 4.755 4.755 11,124,581 -0.31(-6.10%)
Dec 31, 2015 4.782 5.064 5.064 5.064 6,396,191 +0.25(+5.29%)
Dec 30, 2015 4.864 4.900 4.809 4.809 4,020,899 -0.09(-1.86%)
Dec 29, 2015 4.973 5.028 4.900 4.900 3,482,458 -0.04(-0.74%)
Dec 28, 2015 4.846 5.055 4.846 4.937 5,738,102 -0.19(-3.72%)
Dec 24, 2015 5.173 5.128 5.128 5.128 3,635,482 -0.05(-0.88%)
Dec 23, 2015 4.828 5.173 4.809 5.173 14,536,045 +0.36(+7.56%)
Dec 22, 2015 4.691 4.855 4.673 4.809 13,075,527 +0.14(+2.92%)
Dec 21, 2015 4.909 4.909 4.646 4.673 13,174,347 -0.08(-1.72%)
Dec 18, 2015 4.828 4.855 4.718 4.755 18,903,846 -0.11(-2.24%)
Dec 17, 2015 4.882 4.928 4.809 4.864 21,380,300 +0.00(+0.00%)
Dec 16, 2015 4.755 4.891 4.655 4.864 20,975,074 +0.14(+2.88%)
Dec 15, 2015 4.646 4.773 4.646 4.728 13,990,217 +0.17(+3.79%)
Dec 14, 2015 4.637 4.678 4.500 4.555 20,523,468 -0.13(-2.72%)
Dec 11, 2015 4.946 4.946 4.673 4.682 35,222,844 -0.33(-6.53%)
Dec 10, 2015 5.009 5.105 5.000 5.009 18,976,672 -0.07(-1.43%)
Dec 09, 2015 5.019 5.146 5.009 5.082 13,683,547 +0.06(+1.27%)
Dec 08, 2015 5.164 5.164 4.973 5.019 20,557,528 -0.23(-4.33%)
Dec 07, 2015 5.409 5.409 5.219 5.246 19,211,354 -0.17(-3.19%)
Dec 04, 2015 5.391 5.464 5.319 5.419 15,563,641 -0.01(-0.17%)
Dec 03, 2015 5.564 5.582 5.382 5.428 14,693,274 -0.11(-1.97%)
Dec 02, 2015 5.655 5.728 5.528 5.537 18,273,108 -0.15(-2.56%)
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.