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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 6.185 6.244 6.087 6.107 10,200,128 -0.01(-0.16%)
Apr 27, 2018 6.284 6.357 6.077 6.116 16,807,978 -0.23(-3.57%)
Apr 26, 2018 6.638 6.638 6.180 6.343 18,154,258 -0.17(-2.57%)
Apr 25, 2018 6.480 6.559 6.372 6.510 6,223,053 +0.01(+0.15%)
Apr 24, 2018 6.726 6.760 6.480 6.500 4,322,832 -0.16(-2.36%)
Apr 23, 2018 6.697 6.731 6.638 6.657 5,310,956 -0.05(-0.73%)
Apr 20, 2018 6.834 6.834 6.667 6.706 5,196,085 -0.13(-1.87%)
Apr 19, 2018 7.041 7.080 6.785 6.834 6,852,248 -0.24(-3.34%)
Apr 18, 2018 7.051 7.178 7.021 7.070 5,637,248 +0.06(+0.84%)
Apr 17, 2018 6.874 7.041 6.844 7.011 6,011,300 +0.16(+2.30%)
Apr 16, 2018 6.992 7.001 6.824 6.854 5,349,313 -0.13(-1.83%)
Apr 13, 2018 7.031 7.060 6.898 6.982 5,361,326 -0.03(-0.42%)
Apr 12, 2018 7.001 7.100 6.962 7.011 5,926,547 +0.02(+0.28%)
Apr 11, 2018 6.992 7.021 6.903 6.992 4,337,116 +0.03(+0.42%)
Apr 10, 2018 7.011 7.055 6.903 6.962 7,442,626 +0.04(+0.57%)
Apr 09, 2018 7.001 7.051 6.883 6.923 8,740,406 +0.17(+2.47%)
Apr 06, 2018 6.677 6.815 6.598 6.756 7,067,147 -0.01(-0.15%)
Apr 05, 2018 6.716 6.883 6.716 6.765 6,843,139 +0.09(+1.33%)
Apr 04, 2018 6.402 6.726 6.372 6.677 9,761,201 +0.19(+2.88%)
Apr 03, 2018 6.441 6.510 6.382 6.490 8,906,912 +0.07(+1.07%)
Apr 02, 2018 6.539 6.559 6.323 6.421 10,236,714 -0.09(-1.36%)
Mar 29, 2018 6.510 6.510 6.510 0 +0.10(+1.53%)
Mar 28, 2018 6.706 6.736 6.392 6.411 20,245,602 -0.29(-4.40%)
Mar 27, 2018 6.893 6.947 6.687 6.706 11,200,198 -0.20(-2.85%)
Mar 26, 2018 6.942 6.942 6.726 6.903 11,461,105 +0.08(+1.15%)
Mar 23, 2018 6.775 7.060 6.775 6.824 33,205,714 +0.30(+4.52%)
Mar 22, 2018 6.598 6.682 6.520 6.529 13,957,820 -0.17(-2.50%)
Mar 21, 2018 6.628 6.736 6.574 6.697 12,783,008 +0.14(+2.10%)
Mar 20, 2018 6.657 6.770 6.559 6.559 9,813,238 -0.09(-1.33%)
Mar 19, 2018 6.785 6.824 6.598 6.647 9,014,139 -0.18(-2.59%)
Mar 16, 2018 6.972 7.001 6.805 6.824 7,215,760 -0.19(-2.66%)
Mar 15, 2018 7.080 7.228 6.987 7.011 11,071,975 -0.08(-1.11%)
Mar 14, 2018 7.149 7.198 7.021 7.090 9,189,811 -0.12(-1.64%)
Mar 13, 2018 7.159 7.228 7.090 7.208 7,641,265 +0.09(+1.24%)
Mar 12, 2018 7.218 7.267 7.080 7.119 8,576,688 -0.11(-1.50%)
Mar 09, 2018 7.178 7.291 7.151 7.228 12,106,702 +0.11(+1.52%)
Mar 08, 2018 6.795 7.139 6.785 7.119 14,436,924 +0.32(+4.78%)
Mar 07, 2018 6.854 6.716 6.795 5,909,640 -0.08(-1.14%)
Mar 06, 2018 6.942 6.834 6.874 11,918,589 +0.10(+1.45%)
Mar 05, 2018 6.706 6.844 6.687 6.775 7,080,584 -0.03(-0.43%)
Mar 02, 2018 6.657 6.854 6.540 6.805 9,677,978 +0.00(+0.00%)
Mar 01, 2018 6.500 6.824 6.500 6.805 15,833,056 +0.36(+5.65%)
Feb 28, 2018 6.628 6.657 6.343 6.441 13,841,283 -0.18(-2.67%)
Feb 27, 2018 6.834 6.923 6.569 6.618 16,778,408 -0.23(-3.30%)
Feb 26, 2018 6.952 6.992 6.746 6.844 11,148,279 -0.13(-1.83%)
Feb 23, 2018 7.169 7.169 6.942 6.972 7,815,742 -0.12(-1.66%)
Feb 22, 2018 7.090 8,839,602 +0.17(+2.41%)
Feb 21, 2018 7.149 7.149 6.913 6.923 11,605,447 -0.16(-2.22%)
Feb 20, 2018 7.257 7.267 7.041 7.080 12,366,917 -0.27(-3.61%)
Feb 16, 2018 7.346 7.346 7.346 0 -0.01(-0.13%)
Feb 15, 2018 7.228 7.454 7.228 7.355 10,212,720 -0.14(-1.84%)
Feb 14, 2018 7.178 7.513 7.159 7.493 6,806,254 +0.25(+3.39%)
Feb 13, 2018 7.237 7.326 7.183 7.247 10,021,151 -0.01(-0.14%)
Feb 12, 2018 7.355 7.444 7.218 7.257 14,505,807 -0.05(-0.67%)
Feb 09, 2018 7.296 7.483 7.031 7.306 19,379,800 +0.07(+0.95%)
Feb 08, 2018 7.709 7.719 7.228 7.237 22,971,886 -0.43(-5.64%)
Feb 07, 2018 7.847 7.867 7.670 7.670 9,868,291 -0.22(-2.74%)
Feb 06, 2018 7.611 7.936 7.591 7.886 12,106,536 +0.14(+1.78%)
Feb 05, 2018 7.916 8.063 7.513 7.749 11,144,063 -0.24(-2.96%)
Feb 02, 2018 8.083 8.152 7.945 7.985 6,991,838 -0.20(-2.40%)
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.