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, 2013 9.456 9.549 9.397 9.456 25,277,918 +0.02(+0.18%)
Apr 29, 2013 9.717 9.767 9.406 9.440 20,093,898 -0.24(-2.43%)
Apr 26, 2013 9.372 9.961 9.482 9.675 39,882,204 +0.19(+2.04%)
Apr 25, 2013 9.515 9.700 9.397 9.482 19,927,386 +0.07(+0.71%)
Apr 24, 2013 9.339 9.473 9.263 9.414 10,733,934 +0.05(+0.54%)
Apr 23, 2013 9.288 9.414 9.238 9.364 10,667,132 +0.26(+2.80%)
Apr 22, 2013 9.190 9.270 8.955 9.109 15,218,085 -0.06(-0.62%)
Apr 19, 2013 9.068 9.198 9.012 9.165 12,346,502 +0.17(+1.89%)
Apr 18, 2013 9.351 9.416 8.915 8.996 23,984,596 -0.34(-3.64%)
Apr 17, 2013 9.416 9.456 9.198 9.335 15,421,949 -0.18(-1.87%)
Apr 16, 2013 9.375 9.610 9.375 9.513 12,491,906 +0.23(+2.53%)
Apr 15, 2013 9.763 9.780 9.270 9.278 27,542,558 -0.61(-6.21%)
Apr 12, 2013 10.05 10.11 9.820 9.893 11,011,982 -0.19(-1.84%)
Apr 11, 2013 10.05 10.14 9.998 10.08 20,926,330 +0.02(+0.24%)
Apr 10, 2013 10.07 10.18 9.986 10.05 20,178,704 -0.07(-0.72%)
Apr 09, 2013 10.23 10.27 10.08 10.13 14,410,724 -0.09(-0.87%)
Apr 08, 2013 10.01 10.24 9.998 10.22 21,128,326 +0.18(+1.77%)
Apr 05, 2013 9.173 10.08 9.125 10.04 37,421,048 +0.61(+6.43%)
Apr 04, 2013 9.561 9.679 9.392 9.432 13,583,341 -0.07(-0.77%)
Apr 03, 2013 9.869 9.885 9.416 9.505 28,043,726 -0.37(-3.76%)
Apr 02, 2013 9.893 9.998 9.860 9.877 13,023,909 -0.01(-0.08%)
Apr 01, 2013 9.869 9.933 9.840 9.885 12,736,305 +0.02(+0.16%)
Mar 28, 2013 9.812 9.974 9.755 9.869 9,887,251 +0.06(+0.66%)
Mar 27, 2013 9.731 9.836 9.642 9.804 15,378,917 -0.07(-0.74%)
Mar 26, 2013 9.812 9.917 9.796 9.877 10,985,323 +0.07(+0.74%)
Mar 25, 2013 9.869 9.990 9.772 9.804 25,058,476 -0.06(-0.66%)
Mar 22, 2013 9.860 9.901 9.788 9.869 10,968,829 +0.02(+0.25%)
Mar 21, 2013 9.909 9.953 9.820 9.844 15,365,780 -0.08(-0.81%)
Mar 20, 2013 9.812 9.986 9.812 9.925 14,923,163 +0.18(+1.82%)
Mar 19, 2013 9.998 10.03 9.618 9.747 19,075,022 -0.13(-1.31%)
Mar 18, 2013 9.869 10.08 9.840 9.877 15,254,338 -0.15(-1.53%)
Mar 15, 2013 9.828 10.08 9.739 10.03 25,798,760 +0.30(+3.07%)
Mar 14, 2013 9.634 9.800 9.634 9.731 66,880,164 +0.06(+0.58%)
Mar 13, 2013 9.844 9.853 9.586 9.675 64,781,120 -0.15(-1.56%)
Mar 12, 2013 9.618 9.836 9.594 9.828 20,170,828 +0.21(+2.18%)
Mar 11, 2013 9.634 9.699 9.586 9.618 7,847,164 -0.02(-0.17%)
Mar 08, 2013 9.456 9.715 9.351 9.634 24,169,148 +0.28(+3.03%)
Mar 07, 2013 9.214 9.424 9.173 9.351 65,615,108 +0.12(+1.31%)
Mar 06, 2013 9.214 9.319 9.125 9.230 31,618,846 +0.08(+0.88%)
Mar 05, 2013 9.020 9.351 9.012 9.149 43,393,716 +0.19(+2.07%)
Mar 04, 2013 8.802 8.971 8.794 8.963 19,241,046 +0.07(+0.82%)
Mar 01, 2013 8.591 8.907 8.543 8.891 20,660,022 +0.21(+2.42%)
Feb 28, 2013 8.705 8.769 8.656 8.680 16,410,716 +0.07(+0.85%)
Feb 27, 2013 8.260 8.632 8.236 8.608 16,271,131 +0.35(+4.21%)
Feb 26, 2013 8.163 8.284 8.082 8.260 23,940,594 +0.10(+1.19%)
Feb 25, 2013 8.365 8.519 8.147 8.163 16,354,985 -0.22(-2.60%)
Feb 22, 2013 8.357 8.503 8.256 8.381 13,380,937 +0.09(+1.07%)
Feb 21, 2013 8.454 8.469 7.945 8.292 44,013,220 -0.19(-2.19%)
Feb 20, 2013 8.810 8.931 8.446 8.478 29,494,906 -0.38(-4.29%)
Feb 19, 2013 8.818 8.858 8.769 8.858 19,154,840 +0.04(+0.46%)
Feb 15, 2013 8.850 8.903 8.753 8.818 22,357,398 -0.03(-0.37%)
Feb 14, 2013 8.632 8.923 8.616 8.850 36,421,768 +0.23(+2.62%)
Feb 13, 2013 8.527 8.680 8.503 8.624 19,296,796 +0.12(+1.43%)
Feb 12, 2013 8.357 8.527 8.333 8.503 10,152,592 +0.19(+2.24%)
Feb 11, 2013 8.406 8.422 8.284 8.317 10,706,842 -0.08(-0.96%)
Feb 08, 2013 8.389 8.769 8.325 8.398 12,463,789 +0.02(+0.19%)
Feb 07, 2013 8.632 8.697 8.341 8.381 32,682,838 -0.38(-4.34%)
Feb 06, 2013 8.656 8.794 8.648 8.761 23,009,346 +0.12(+1.40%)
Feb 04, 2013 8.802 8.810 8.616 8.640 20,196,950 -0.22(-2.46%)
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.