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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 5.642 5.768 5.615 5.678 15,582,675 +0.05(+0.96%)
Nov 27, 2015 5.597 5.633 5.529 5.624 5,083,026 +0.00(+0.00%)
Nov 25, 2015 5.507 5.624 5.624 5.624 8,304,710 +0.09(+1.63%)
Nov 24, 2015 5.453 5.592 5.453 5.534 11,353,292 +0.06(+1.15%)
Nov 23, 2015 5.534 5.624 5.471 5.471 9,341,874 -0.12(-2.10%)
Nov 20, 2015 5.444 5.741 5.435 5.588 18,174,858 +0.14(+2.65%)
Nov 19, 2015 5.471 5.502 5.291 5.444 12,765,624 +0.07(+1.34%)
Nov 18, 2015 5.336 5.408 5.227 5.372 13,458,648 +0.05(+1.02%)
Nov 17, 2015 4.993 5.435 4.993 5.318 25,364,742 +0.26(+5.17%)
Nov 16, 2015 4.957 5.101 4.488 5.056 24,526,368 +0.06(+1.26%)
Nov 13, 2015 5.282 5.327 4.984 4.993 16,979,606 -0.31(-5.78%)
Nov 12, 2015 5.291 5.399 5.273 5.300 10,849,396 -0.05(-1.01%)
Nov 11, 2015 5.453 5.471 5.291 5.354 11,885,333 -0.02(-0.34%)
Nov 10, 2015 5.381 5.435 5.227 5.372 15,695,699 -0.02(-0.33%)
Nov 09, 2015 5.606 5.633 5.354 5.390 16,914,162 -0.22(-3.86%)
Nov 06, 2015 5.669 5.768 5.471 5.606 12,382,437 -0.21(-3.57%)
Nov 05, 2015 5.741 5.831 5.561 5.813 16,573,680 +0.03(+0.47%)
Nov 04, 2015 5.795 6.066 5.768 5.786 19,865,466 -0.01(-0.16%)
Nov 03, 2015 5.705 5.831 5.570 5.795 16,133,276 +0.06(+1.10%)
Nov 02, 2015 5.705 5.840 5.642 5.732 8,631,908 +0.05(+0.79%)
Oct 30, 2015 5.876 5.908 5.615 5.687 19,094,148 -0.15(-2.62%)
Oct 29, 2015 5.930 5.966 5.804 5.840 9,723,212 -0.13(-2.11%)
Oct 28, 2015 5.876 6.111 5.854 5.966 15,078,979 +0.09(+1.53%)
Oct 27, 2015 5.994 6.084 5.759 5.876 30,830,254 -0.20(-3.26%)
Oct 26, 2015 6.282 6.345 6.057 6.075 20,215,924 -0.22(-3.44%)
Oct 23, 2015 6.372 6.372 6.075 6.291 33,016,060 -0.02(-0.29%)
Oct 22, 2015 6.670 6.688 6.264 6.309 40,875,900 -0.44(-6.54%)
Oct 21, 2015 6.904 6.994 6.751 6.751 13,428,254 -0.23(-3.23%)
Oct 20, 2015 6.967 7.066 6.922 6.976 11,116,552 -0.02(-0.26%)
Oct 19, 2015 6.994 7.102 6.940 6.994 21,217,786 -0.13(-1.77%)
Oct 16, 2015 7.039 7.138 6.940 7.120 7,930,011 +0.11(+1.54%)
Oct 15, 2015 7.174 7.174 6.976 7.012 12,409,344 -0.16(-2.26%)
Oct 14, 2015 6.976 7.174 6.931 7.174 12,451,147 +0.21(+2.98%)
Oct 13, 2015 6.823 7.057 6.769 6.967 10,624,405 +0.02(+0.26%)
Oct 12, 2015 7.030 7.201 6.877 6.949 17,295,650 -0.14(-2.03%)
Oct 09, 2015 7.219 7.332 7.057 7.093 16,807,416 -0.05(-0.76%)
Oct 08, 2015 6.985 7.192 6.958 7.147 18,756,482 +0.13(+1.80%)
Oct 07, 2015 6.832 7.021 6.787 7.021 20,544,896 +0.32(+4.85%)
Oct 06, 2015 6.624 6.715 6.588 6.697 11,263,653 +0.07(+1.09%)
Oct 05, 2015 6.489 6.733 6.480 6.624 17,744,366 +0.20(+3.09%)
Oct 02, 2015 6.183 6.440 6.138 6.426 13,447,603 +0.10(+1.57%)
Oct 01, 2015 6.318 6.462 6.210 6.327 14,075,015 +0.03(+0.43%)
Sep 30, 2015 6.228 6.300 6.057 6.300 15,029,011 +0.20(+3.25%)
Sep 29, 2015 6.048 6.187 5.926 6.102 16,803,454 +0.13(+2.11%)
Sep 28, 2015 6.084 6.210 5.966 5.976 14,287,941 -0.31(-4.88%)
Sep 25, 2015 6.399 6.444 6.210 6.282 13,494,175 -0.04(-0.57%)
Sep 24, 2015 6.201 6.404 5.994 6.318 27,334,516 -0.01(-0.14%)
Sep 23, 2015 6.606 6.633 6.241 6.327 23,390,888 -0.29(-4.36%)
Sep 22, 2015 6.742 6.778 6.597 6.615 12,650,211 -0.29(-4.18%)
Sep 21, 2015 6.967 6.994 6.850 6.904 7,586,075 -0.04(-0.52%)
Sep 18, 2015 7.174 7.174 6.904 6.940 17,905,838 -0.28(-3.87%)
Sep 17, 2015 7.282 7.372 7.111 7.219 24,448,206 -0.20(-2.67%)
Sep 16, 2015 7.183 7.481 7.111 7.418 17,548,840 +0.33(+4.71%)
Sep 15, 2015 7.057 7.147 6.994 7.084 7,308,243 +0.02(+0.26%)
Sep 14, 2015 6.949 7.093 6.868 7.066 6,746,550 +0.10(+1.42%)
Sep 11, 2015 6.949 6.989 6.845 6.967 8,483,544 -0.03(-0.39%)
Sep 10, 2015 6.805 7.012 6.697 6.994 13,437,833 +0.18(+2.65%)
Sep 09, 2015 6.976 7.057 6.805 6.814 15,512,798 -0.05(-0.66%)
Sep 08, 2015 6.787 6.895 6.715 6.859 11,102,582 +0.23(+3.54%)
Sep 04, 2015 6.597 6.624 6.624 6.624 12,912,915 -0.20(-2.91%)
Sep 03, 2015 6.778 7.003 6.769 6.823 15,187,634 +0.02(+0.26%)
Sep 02, 2015 6.660 6.814 6.507 6.805 14,102,049 +0.25(+3.85%)
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.