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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 11.55 11.67 11.51 11.57 7,684,005 +0.01(+0.08%)
Jun 27, 2014 11.51 11.59 11.50 11.56 8,674,215 +0.02(+0.15%)
Jun 26, 2014 11.47 11.64 11.43 11.54 15,724,256 +0.07(+0.61%)
Jun 25, 2014 11.48 11.56 11.41 11.47 11,577,371 +0.03(+0.23%)
Jun 24, 2014 11.53 11.62 11.42 11.44 17,277,164 -0.14(-1.21%)
Jun 23, 2014 11.63 11.67 11.57 11.58 7,140,881 -0.08(-0.67%)
Jun 20, 2014 11.74 11.81 11.62 11.66 17,792,844 -0.07(-0.60%)
Jun 19, 2014 11.59 11.75 11.57 11.73 7,277,679 +0.11(+0.98%)
Jun 18, 2014 11.43 11.66 11.38 11.62 8,667,900 +0.20(+1.76%)
Jun 17, 2014 11.39 11.45 11.35 11.42 4,683,228 -0.04(-0.31%)
Jun 16, 2014 11.50 11.50 11.36 11.45 7,008,759 -0.01(-0.08%)
Jun 13, 2014 11.57 11.62 11.44 11.46 6,220,031 -0.04(-0.38%)
Jun 12, 2014 11.67 11.76 11.50 11.50 15,349,108 -0.17(-1.42%)
Jun 11, 2014 11.74 11.77 11.55 11.67 9,040,487 -0.13(-1.11%)
Jun 10, 2014 11.43 11.81 11.36 11.80 17,275,068 +0.45(+4.01%)
Jun 06, 2014 11.33 11.50 11.32 11.35 16,689,440 +0.10(+0.86%)
Jun 05, 2014 11.23 11.43 11.23 11.25 17,146,616 +0.03(+0.31%)
Jun 04, 2014 11.22 11.26 11.17 11.22 3,980,834 -0.05(-0.47%)
Jun 03, 2014 11.23 11.29 11.17 11.27 6,919,234 +0.00(+0.00%)
Jun 02, 2014 11.25 11.36 11.11 11.27 9,266,664 +0.02(+0.16%)
May 30, 2014 11.35 11.41 11.22 11.25 7,817,307 -0.13(-1.15%)
May 29, 2014 11.42 11.48 11.31 11.38 5,482,224 +0.03(+0.23%)
May 28, 2014 11.30 11.42 11.29 11.36 6,740,670 +0.05(+0.46%)
May 27, 2014 11.29 11.38 11.27 11.30 7,454,312 +0.07(+0.62%)
May 23, 2014 11.02 11.23 11.23 11.23 10,519,764 +0.15(+1.34%)
May 22, 2014 10.95 11.10 10.92 11.08 3,002,498 +0.12(+1.12%)
May 21, 2014 10.94 11.02 10.88 10.96 6,377,402 +0.07(+0.64%)
May 20, 2014 10.88 10.95 10.80 10.89 6,747,861 -0.05(-0.48%)
May 19, 2014 10.88 10.97 10.79 10.94 11,307,756 -0.03(-0.32%)
May 16, 2014 10.88 11.14 10.86 10.98 9,542,156 +0.12(+1.13%)
May 15, 2014 11.02 11.03 10.76 10.86 11,401,061 -0.10(-0.88%)
May 14, 2014 11.16 11.17 10.94 10.95 15,231,404 -0.24(-2.19%)
May 13, 2014 10.93 11.24 10.87 11.20 16,654,405 +0.10(+0.87%)
May 12, 2014 11.03 11.15 11.00 11.10 10,493,578 +0.16(+1.44%)
May 09, 2014 11.28 11.30 10.91 10.94 25,557,900 -0.38(-3.32%)
May 08, 2014 11.25 11.43 11.25 11.32 9,301,736 +0.03(+0.23%)
May 07, 2014 11.19 11.33 11.15 11.29 9,954,774 +0.10(+0.86%)
May 06, 2014 11.23 11.30 11.14 11.20 12,463,787 -0.06(-0.54%)
May 05, 2014 11.27 11.28 11.10 11.26 10,310,071 -0.02(-0.16%)
May 02, 2014 11.20 11.37 11.18 11.28 7,615,533 +0.10(+0.86%)
May 01, 2014 11.05 11.29 11.00 11.18 6,641,826 +0.13(+1.19%)
Apr 30, 2014 10.99 11.26 10.91 11.05 21,971,478 +0.13(+1.20%)
Apr 29, 2014 10.70 10.98 10.70 10.92 13,124,759 +0.28(+2.63%)
Apr 28, 2014 10.87 10.87 10.55 10.64 8,418,867 -0.19(-1.78%)
Apr 25, 2014 10.80 10.87 10.66 10.83 8,248,967 +0.01(+0.08%)
Apr 24, 2014 10.88 10.94 10.76 10.82 11,039,676 -0.10(-0.88%)
Apr 23, 2014 10.87 10.94 10.70 10.92 9,491,286 +0.08(+0.73%)
Apr 22, 2014 11.21 11.21 10.81 10.84 18,516,366 -0.09(-0.80%)
Apr 21, 2014 10.91 10.98 10.79 10.93 23,869,544 +0.13(+1.25%)
Apr 17, 2014 10.83 10.79 10.79 10.79 16,604,869 -0.15(-1.38%)
Apr 16, 2014 10.74 10.97 10.63 10.94 27,361,018 +0.31(+2.92%)
Apr 15, 2014 10.79 10.89 10.59 10.63 16,414,432 -0.14(-1.33%)
Apr 14, 2014 10.87 10.95 10.69 10.78 8,235,638 -0.01(-0.08%)
Apr 11, 2014 10.80 10.90 10.71 10.78 12,446,480 -0.10(-0.93%)
Apr 10, 2014 11.12 11.23 10.82 10.89 12,813,775 -0.24(-2.19%)
Apr 09, 2014 11.15 11.22 10.98 11.13 10,017,208 +0.03(+0.23%)
Apr 08, 2014 11.13 11.23 10.95 11.10 21,188,014 +0.00(+0.00%)
Apr 07, 2014 11.36 11.41 10.95 11.10 17,663,224 -0.31(-2.72%)
Apr 04, 2014 10.96 12.07 10.92 11.41 47,888,628 +0.55(+5.03%)
Apr 03, 2014 10.96 11.20 10.83 10.87 16,025,404 -0.09(-0.84%)
Apr 02, 2014 10.67 10.97 10.63 10.96 28,986,986 +0.29(+2.76%)
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.