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

6.360 +0.180 (+2.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 9.110 9.128 8.710 8.746 19,958,596 -0.40(-4.37%)
Apr 29, 2015 9.101 9.178 9.078 9.146 12,428,500 +0.03(+0.30%)
Apr 28, 2015 9.192 9.273 9.091 9.119 9,817,478 -0.03(-0.37%)
Apr 27, 2015 9.109 9.371 9.109 9.153 16,572,043 +0.08(+0.87%)
Apr 24, 2015 8.917 9.109 8.864 9.074 20,281,682 +0.21(+2.37%)
Apr 23, 2015 8.855 8.987 8.733 8.864 20,334,448 +0.10(+1.20%)
Apr 22, 2015 8.584 8.803 8.541 8.759 16,702,521 +0.19(+2.25%)
Apr 21, 2015 8.497 8.759 8.497 8.567 11,927,627 +0.06(+0.72%)
Apr 20, 2015 8.646 8.663 8.453 8.506 12,587,672 -0.13(-1.52%)
Apr 17, 2015 8.707 8.716 8.550 8.637 12,641,850 -0.18(-2.08%)
Apr 16, 2015 8.733 8.838 8.681 8.821 15,494,231 +0.02(+0.20%)
Apr 15, 2015 8.593 8.855 8.523 8.803 23,362,466 +0.24(+2.76%)
Apr 14, 2015 8.532 8.584 8.501 8.567 11,004,258 +0.11(+1.34%)
Apr 13, 2015 8.523 8.628 8.445 8.453 9,658,532 -0.08(-0.92%)
Apr 10, 2015 8.550 8.611 8.519 8.532 9,771,328 -0.06(-0.71%)
Apr 09, 2015 8.663 8.689 8.506 8.593 21,331,290 -0.06(-0.71%)
Apr 08, 2015 8.890 8.925 8.619 8.654 15,160,973 -0.23(-2.56%)
Apr 07, 2015 8.812 8.995 8.729 8.882 11,787,735 +0.03(+0.30%)
Apr 06, 2015 8.523 8.882 8.506 8.855 20,171,238 +0.35(+4.11%)
Apr 02, 2015 8.235 8.506 8.506 8.506 10,058,076 +0.25(+3.07%)
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.