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 (%)
Dec 31, 2015 4.782 5.064 5.064 5.064 6,396,191 +0.25(+5.29%)
Dec 30, 2015 4.864 4.900 4.809 4.809 4,020,899 -0.09(-1.86%)
Dec 29, 2015 4.973 5.028 4.900 4.900 3,482,458 -0.04(-0.74%)
Dec 28, 2015 4.846 5.055 4.846 4.937 5,738,102 -0.19(-3.72%)
Dec 24, 2015 5.173 5.128 5.128 5.128 3,635,482 -0.05(-0.88%)
Dec 23, 2015 4.828 5.173 4.809 5.173 14,536,045 +0.36(+7.56%)
Dec 22, 2015 4.691 4.855 4.673 4.809 13,075,527 +0.14(+2.92%)
Dec 21, 2015 4.909 4.909 4.646 4.673 13,174,347 -0.08(-1.72%)
Dec 18, 2015 4.828 4.855 4.718 4.755 18,903,846 -0.11(-2.24%)
Dec 17, 2015 4.882 4.928 4.809 4.864 21,380,300 +0.00(+0.00%)
Dec 16, 2015 4.755 4.891 4.655 4.864 20,975,074 +0.14(+2.88%)
Dec 15, 2015 4.646 4.773 4.646 4.728 13,990,217 +0.17(+3.79%)
Dec 14, 2015 4.637 4.678 4.500 4.555 20,523,468 -0.13(-2.72%)
Dec 11, 2015 4.946 4.946 4.673 4.682 35,222,844 -0.33(-6.53%)
Dec 10, 2015 5.009 5.105 5.000 5.009 18,976,672 -0.07(-1.43%)
Dec 09, 2015 5.019 5.146 5.009 5.082 13,683,547 +0.06(+1.27%)
Dec 08, 2015 5.164 5.164 4.973 5.019 20,557,528 -0.23(-4.33%)
Dec 07, 2015 5.409 5.409 5.219 5.246 19,211,354 -0.17(-3.19%)
Dec 04, 2015 5.391 5.464 5.319 5.419 15,563,641 -0.01(-0.17%)
Dec 03, 2015 5.564 5.582 5.382 5.428 14,693,274 -0.11(-1.97%)
Dec 02, 2015 5.655 5.728 5.528 5.537 18,273,108 -0.15(-2.56%)
Dec 01, 2015 5.782 5.800 5.646 5.682 19,275,218 -0.05(-0.79%)
Nov 30, 2015 5.691 5.819 5.664 5.728 15,447,842 +0.05(+0.96%)
Nov 27, 2015 5.646 5.682 5.578 5.673 5,039,044 +0.00(+0.00%)
Nov 25, 2015 5.555 5.673 5.673 5.673 8,232,851 +0.09(+1.63%)
Nov 24, 2015 5.500 5.641 5.500 5.582 11,255,055 +0.06(+1.15%)
Nov 23, 2015 5.582 5.673 5.519 5.519 9,261,041 -0.12(-2.10%)
Nov 20, 2015 5.491 5.791 5.482 5.637 18,017,594 +0.15(+2.65%)
Nov 19, 2015 5.519 5.550 5.337 5.491 12,655,166 +0.07(+1.34%)
Nov 18, 2015 5.382 5.455 5.273 5.419 13,342,193 +0.05(+1.02%)
Nov 17, 2015 5.037 5.482 5.037 5.364 25,145,266 +0.26(+5.17%)
Nov 16, 2015 5.000 5.146 4.528 5.100 24,314,148 +0.06(+1.26%)
Nov 13, 2015 5.328 5.373 5.028 5.037 16,832,686 -0.31(-5.78%)
Nov 12, 2015 5.337 5.446 5.319 5.346 10,755,519 -0.05(-1.01%)
Nov 11, 2015 5.500 5.519 5.337 5.400 11,782,492 -0.02(-0.34%)
Nov 10, 2015 5.428 5.482 5.273 5.419 15,559,887 -0.02(-0.33%)
Nov 09, 2015 5.655 5.682 5.400 5.437 16,767,808 -0.22(-3.86%)
Nov 06, 2015 5.719 5.819 5.519 5.655 12,275,294 -0.21(-3.57%)
Nov 05, 2015 5.791 5.882 5.609 5.864 16,430,271 +0.03(+0.47%)
Nov 04, 2015 5.846 6.119 5.819 5.837 19,693,574 -0.01(-0.16%)
Nov 03, 2015 5.755 5.882 5.619 5.846 15,993,678 +0.06(+1.10%)
Nov 02, 2015 5.755 5.891 5.691 5.782 8,557,218 +0.05(+0.79%)
Oct 30, 2015 5.928 5.959 5.664 5.737 18,928,930 -0.15(-2.62%)
Oct 29, 2015 5.982 6.019 5.855 5.891 9,639,079 -0.13(-2.11%)
Oct 28, 2015 5.928 6.164 5.905 6.019 14,948,504 +0.09(+1.53%)
Oct 27, 2015 6.046 6.137 5.809 5.928 30,563,486 -0.20(-3.26%)
Oct 26, 2015 6.337 6.400 6.109 6.128 20,041,000 -0.22(-3.44%)
Oct 23, 2015 6.428 6.428 6.128 6.346 32,730,380 -0.02(-0.29%)
Oct 22, 2015 6.728 6.746 6.319 6.364 40,522,208 -0.45(-6.54%)
Oct 21, 2015 6.964 7.055 6.810 6.810 13,312,062 -0.23(-3.23%)
Oct 20, 2015 7.028 7.128 6.982 7.037 11,020,363 -0.02(-0.26%)
Oct 19, 2015 7.055 7.164 7.000 7.055 21,034,192 -0.13(-1.77%)
Oct 16, 2015 7.100 7.200 7.000 7.182 7,861,395 +0.11(+1.54%)
Oct 15, 2015 7.237 7.237 7.037 7.073 12,301,968 -0.16(-2.26%)
Oct 14, 2015 7.037 7.237 6.991 7.237 12,343,410 +0.21(+2.98%)
Oct 13, 2015 6.882 7.119 6.828 7.028 10,532,474 +0.02(+0.26%)
Oct 12, 2015 7.091 7.264 6.937 7.010 17,145,994 -0.15(-2.03%)
Oct 09, 2015 7.282 7.396 7.119 7.155 16,661,985 -0.05(-0.76%)
Oct 08, 2015 7.046 7.255 7.019 7.210 18,594,188 +0.13(+1.80%)
Oct 07, 2015 6.891 7.082 6.846 7.082 20,367,126 +0.33(+4.85%)
Oct 06, 2015 6.682 6.773 6.646 6.755 11,166,191 +0.07(+1.09%)
Oct 05, 2015 6.546 6.791 6.537 6.682 17,590,828 +0.20(+3.09%)
Oct 02, 2015 6.237 6.496 6.191 6.482 13,331,244 +0.10(+1.57%)
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.