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 (%)
Oct 31, 2017 7.916 8.113 7.783 7.975 7,760,978 +0.07(+0.87%)
Oct 30, 2017 8.073 8.137 7.877 7.906 6,383,495 -0.17(-2.07%)
Oct 27, 2017 7.985 8.117 7.945 8.073 7,363,208 +0.05(+0.61%)
Oct 26, 2017 8.231 8.270 8.014 8.024 11,897,773 +0.06(+0.74%)
Oct 25, 2017 8.122 8.142 7.965 7.965 13,110,289 -0.12(-1.46%)
Oct 24, 2017 7.985 8.122 7.975 8.083 10,830,058 +0.14(+1.73%)
Oct 23, 2017 7.926 8.034 7.896 7.945 8,198,169 +0.12(+1.51%)
Oct 20, 2017 7.975 8.058 7.818 7.827 10,106,474 -0.13(-1.61%)
Oct 19, 2017 7.877 7.965 7.827 7.955 9,862,595 +0.06(+0.75%)
Oct 18, 2017 7.985 8.122 7.896 7.896 11,433,504 -0.06(-0.74%)
Oct 17, 2017 7.719 8.024 7.719 7.955 34,549,256 +0.28(+3.59%)
Oct 16, 2017 7.916 7.926 7.641 7.680 12,969,044 -0.21(-2.62%)
Oct 13, 2017 7.867 8.034 7.827 7.886 16,332,667 +0.03(+0.38%)
Oct 12, 2017 8.024 8.103 7.837 7.857 23,686,372 -0.19(-2.32%)
Oct 11, 2017 8.299 8.309 8.044 8.044 22,133,650 -0.21(-2.50%)
Oct 10, 2017 8.555 8.555 8.250 8.250 14,530,259 -0.24(-2.78%)
Oct 09, 2017 8.791 8.801 8.476 8.486 11,904,630 -0.30(-3.47%)
Oct 06, 2017 8.732 8.850 8.683 8.791 7,549,379 +0.00(+0.00%)
Oct 05, 2017 8.880 8.934 8.732 8.791 6,928,948 -0.09(-1.00%)
Oct 04, 2017 8.889 8.914 8.860 8.880 6,231,887 -0.04(-0.44%)
Oct 03, 2017 8.968 8.968 8.860 8.919 6,048,042 -0.01(-0.11%)
Oct 02, 2017 8.929 8.968 8.881 8.929 3,704,952 +0.00(+0.00%)
Sep 29, 2017 8.899 8.968 8.850 8.929 3,881,303 +0.07(+0.78%)
Sep 28, 2017 8.821 8.939 8.791 8.860 5,954,695 +0.03(+0.33%)
Sep 27, 2017 9.007 9.037 8.825 8.830 11,435,652 -0.16(-1.75%)
Sep 26, 2017 9.017 9.066 8.943 8.988 8,010,419 -0.04(-0.44%)
Sep 25, 2017 9.165 9.165 8.949 9.027 8,644,932 -0.17(-1.82%)
Sep 22, 2017 9.184 9.273 9.145 9.194 7,861,371 +0.01(+0.11%)
Sep 21, 2017 9.234 9.234 8.998 9.184 7,947,551 +0.00(+0.00%)
Sep 20, 2017 9.096 9.293 8.988 9.184 11,092,617 +0.21(+2.30%)
Sep 19, 2017 8.880 9.007 8.840 8.978 9,021,809 +0.06(+0.66%)
Sep 18, 2017 8.771 9.002 8.752 8.919 5,905,166 +0.01(+0.11%)
Sep 15, 2017 8.939 8.958 8.850 8.909 4,216,566 -0.06(-0.66%)
Sep 14, 2017 8.821 8.988 8.821 8.968 3,806,818 +0.11(+1.22%)
Sep 13, 2017 8.978 8.988 8.821 8.860 11,559,247 -0.14(-1.53%)
Sep 12, 2017 8.919 8.998 8.889 8.998 5,952,555 +0.03(+0.33%)
Sep 11, 2017 9.135 9.165 8.894 8.968 13,891,024 -0.05(-0.55%)
Sep 08, 2017 9.037 9.037 8.909 9.017 5,538,107 +0.00(+0.00%)
Sep 07, 2017 9.145 9.175 8.973 9.017 3,465,837 -0.03(-0.33%)
Sep 06, 2017 9.027 9.116 8.968 9.047 7,149,107 +0.05(+0.55%)
Sep 05, 2017 9.342 9.352 8.978 8.998 5,434,173 -0.31(-3.38%)
Sep 01, 2017 9.243 9.342 9.160 9.312 10,960,142 +0.16(+1.72%)
Aug 31, 2017 9.381 9.381 9.155 9.155 5,876,435 -0.20(-2.10%)
Aug 30, 2017 9.017 9.381 9.017 9.352 13,206,537 +0.34(+3.82%)
Aug 29, 2017 8.634 9.027 8.634 9.007 9,391,747 +0.04(+0.44%)
Aug 28, 2017 8.988 8.988 8.742 8.968 11,504,247 -0.01(-0.11%)
Aug 25, 2017 8.978 9.066 8.850 8.978 7,502,993 +0.07(+0.77%)
Aug 24, 2017 8.948 8.958 8.830 8.909 12,245,949 -0.03(-0.33%)
Aug 23, 2017 8.929 8.988 8.919 8.939 5,159,974 -0.04(-0.44%)
Aug 22, 2017 9.076 9.135 8.953 8.978 4,574,747 -0.05(-0.54%)
Aug 21, 2017 9.057 9.106 8.978 9.027 4,135,112 -0.02(-0.22%)
Aug 18, 2017 8.988 9.145 8.929 9.047 6,006,674 +0.06(+0.66%)
Aug 17, 2017 9.135 9.204 8.988 8.988 5,168,077 -0.18(-1.93%)
Aug 16, 2017 9.175 9.214 9.076 9.165 6,879,297 +0.06(+0.65%)
Aug 15, 2017 9.125 9.203 9.057 9.106 4,753,007 -0.04(-0.43%)
Aug 14, 2017 9.116 9.243 9.116 9.145 6,281,092 +0.08(+0.87%)
Aug 11, 2017 9.145 9.214 9.032 9.066 9,673,055 -0.07(-0.75%)
Aug 10, 2017 9.332 9.371 9.086 9.135 9,584,665 -0.27(-2.82%)
Aug 09, 2017 9.391 9.456 9.342 9.401 3,199,865 -0.09(-0.93%)
Aug 08, 2017 9.509 9.607 9.470 9.489 3,499,871 -0.06(-0.62%)
Aug 07, 2017 9.656 9.656 9.529 9.548 3,236,865 -0.08(-0.82%)
Aug 04, 2017 9.578 9.647 9.509 9.627 3,092,786 +0.09(+0.93%)
Aug 03, 2017 9.715 9.725 9.494 9.538 6,981,321 -0.17(-1.72%)
Aug 02, 2017 9.617 9.784 9.617 9.706 7,564,019 -0.06(-0.60%)
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.