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 (%)
Sep 30, 2016 7.782 7.857 7.479 7.507 15,440,073 -0.24(-3.05%)
Sep 29, 2016 7.649 7.876 7.583 7.744 19,959,662 +0.09(+1.11%)
Sep 28, 2016 7.517 7.659 7.356 7.659 17,255,138 +0.15(+2.02%)
Sep 27, 2016 7.214 7.526 7.176 7.507 11,286,840 +0.37(+5.17%)
Sep 26, 2016 7.309 7.323 7.139 7.139 10,780,104 -0.17(-2.33%)
Sep 23, 2016 7.290 7.413 7.224 7.309 7,524,505 -0.07(-0.90%)
Sep 22, 2016 7.195 7.422 7.158 7.375 15,647,267 +0.27(+3.86%)
Sep 21, 2016 7.072 7.101 6.874 7.101 8,767,934 +0.13(+1.90%)
Sep 20, 2016 7.006 7.025 6.902 6.968 6,349,552 +0.00(+0.00%)
Sep 19, 2016 7.035 7.110 6.916 6.968 8,211,877 +0.08(+1.10%)
Sep 16, 2016 7.054 7.072 6.864 6.893 9,436,262 -0.25(-3.44%)
Sep 15, 2016 7.139 7.205 7.054 7.139 8,146,314 -0.01(-0.13%)
Sep 14, 2016 7.243 7.271 7.082 7.148 11,884,715 -0.12(-1.69%)
Sep 13, 2016 7.413 7.427 7.214 7.271 13,846,848 -0.32(-4.23%)
Sep 12, 2016 7.328 7.630 7.243 7.593 17,953,048 +0.22(+2.95%)
Sep 09, 2016 7.753 7.753 7.224 7.375 20,994,818 -0.43(-5.57%)
Sep 08, 2016 7.952 7.964 7.772 7.810 8,889,130 -0.09(-1.20%)
Sep 07, 2016 7.999 8.127 7.810 7.905 11,815,233 -0.16(-1.99%)
Sep 06, 2016 8.103 8.141 8.018 8.065 10,289,472 +0.05(+0.59%)
Sep 02, 2016 7.980 8.018 8.018 8.018 9,030,092 +0.19(+2.42%)
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.