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 (%)
Oct 31, 2011 3.382 3.428 3.290 3.367 24,430,486 -0.05(-1.35%)
Oct 28, 2011 3.390 3.552 3.344 3.413 23,442,574 -0.02(-0.45%)
Oct 27, 2011 3.066 3.582 2.958 3.428 62,457,840 +0.57(+19.95%)
Oct 26, 2011 2.920 2.989 2.781 2.858 30,806,600 +0.08(+3.06%)
Oct 25, 2011 2.904 2.904 2.743 2.774 21,680,350 -0.15(-5.26%)
Oct 24, 2011 2.735 2.974 2.704 2.928 14,638,238 +0.22(+7.95%)
Oct 21, 2011 2.835 2.874 2.681 2.712 14,150,948 +0.02(+0.86%)
Oct 20, 2011 2.774 2.827 2.596 2.689 13,811,839 -0.06(-2.24%)
Oct 19, 2011 2.743 2.943 2.704 2.750 18,318,412 -0.01(-0.28%)
Oct 18, 2011 2.527 2.789 2.527 2.758 12,213,082 +0.21(+8.16%)
Oct 17, 2011 2.827 2.858 2.527 2.550 27,638,992 -0.34(-11.73%)
Oct 14, 2011 2.928 3.105 2.889 2.889 25,501,288 +0.04(+1.35%)
Oct 13, 2011 2.627 2.989 2.442 2.851 54,339,404 +0.20(+7.56%)
Oct 12, 2011 2.319 2.843 2.288 2.650 59,797,024 +0.42(+18.62%)
Oct 11, 2011 2.250 2.288 2.196 2.234 8,464,543 -0.04(-1.69%)
Oct 10, 2011 2.219 2.350 2.215 2.273 17,515,578 +0.10(+4.61%)
Oct 07, 2011 2.311 2.334 2.126 2.173 15,255,035 -0.10(-4.41%)
Oct 06, 2011 2.295 2.319 2.188 2.273 18,618,696 +0.02(+1.03%)
Oct 05, 2011 2.257 2.350 2.142 2.250 23,822,000 +0.02(+0.69%)
Oct 04, 2011 1.972 2.242 1.749 2.234 39,653,332 +0.23(+11.54%)
Oct 03, 2011 2.458 2.481 1.949 2.003 39,981,592 -0.43(-17.72%)
Sep 30, 2011 2.635 2.666 2.411 2.435 39,099,964 -0.21(-7.87%)
Sep 29, 2011 2.804 2.889 2.612 2.643 21,987,354 -0.02(-0.87%)
Sep 28, 2011 2.904 2.912 2.643 2.666 19,946,414 -0.18(-6.23%)
Sep 27, 2011 2.997 3.028 2.827 2.843 23,904,166 -0.02(-0.54%)
Sep 26, 2011 2.835 2.897 2.696 2.858 25,344,804 +0.13(+4.80%)
Sep 23, 2011 2.658 2.743 2.589 2.727 24,780,246 +0.15(+5.99%)
Sep 22, 2011 2.851 2.889 2.566 2.573 32,700,234 -0.43(-14.36%)
Sep 21, 2011 3.236 3.259 3.005 3.005 18,735,392 -0.21(-6.48%)
Sep 20, 2011 3.559 3.575 3.182 3.213 30,226,714 -0.33(-9.35%)
Sep 19, 2011 3.636 3.683 3.521 3.544 17,259,432 -0.20(-5.35%)
Sep 16, 2011 3.937 3.983 3.721 3.744 10,145,418 -0.18(-4.71%)
Sep 15, 2011 3.891 3.952 3.837 3.929 10,972,034 +0.09(+2.41%)
Sep 14, 2011 3.821 3.875 3.721 3.837 8,368,489 +0.05(+1.22%)
Sep 13, 2011 3.752 3.844 3.698 3.790 10,082,566 +0.05(+1.23%)
Sep 12, 2011 3.767 3.790 3.621 3.744 14,963,870 -0.07(-1.82%)
Sep 09, 2011 3.998 3.998 3.767 3.814 25,874,424 -0.23(-5.71%)
Sep 08, 2011 4.022 4.091 3.952 4.045 24,582,442 -0.01(-0.19%)
Sep 07, 2011 3.929 4.129 3.875 4.052 24,128,650 +0.23(+6.05%)
Sep 06, 2011 3.721 3.910 3.706 3.821 29,124,796 -0.07(-1.78%)
Sep 02, 2011 3.960 3.975 3.852 3.891 12,720,150 -0.16(-3.99%)
Sep 01, 2011 4.145 4.237 4.006 4.052 25,772,876 -0.08(-2.05%)
Aug 31, 2011 4.099 4.276 4.091 4.137 27,523,934 +0.09(+2.29%)
Aug 30, 2011 4.091 4.137 3.960 4.045 15,820,975 -0.07(-1.69%)
Aug 29, 2011 3.945 4.145 3.906 4.114 14,786,499 +0.26(+6.80%)
Aug 26, 2011 3.898 3.914 3.806 3.852 23,267,158 -0.05(-1.38%)
Aug 25, 2011 4.052 4.160 3.906 3.906 16,528,588 -0.15(-3.61%)
Aug 24, 2011 3.937 4.068 3.868 4.052 10,307,480 +0.08(+2.14%)
Aug 23, 2011 3.829 3.979 3.744 3.968 11,595,117 +0.19(+5.10%)
Aug 22, 2011 3.960 3.991 3.767 3.775 19,353,202 -0.06(-1.61%)
Aug 19, 2011 3.906 4.014 3.829 3.837 10,132,859 -0.12(-3.11%)
Aug 18, 2011 4.106 4.122 3.852 3.960 14,919,784 -0.33(-7.72%)
Aug 17, 2011 4.453 4.530 4.284 4.291 16,916,182 -0.08(-1.94%)
Aug 16, 2011 4.253 4.438 4.160 4.376 22,120,876 +0.09(+2.16%)
Aug 15, 2011 4.006 4.299 4.006 4.284 12,636,768 +0.31(+7.75%)
Aug 12, 2011 4.160 4.253 3.945 3.975 14,331,603 -0.03(-0.77%)
Aug 11, 2011 3.844 4.076 3.794 4.006 21,530,162 +0.21(+5.48%)
Aug 10, 2011 4.068 4.068 3.760 3.798 30,863,160 -0.33(-8.02%)
Aug 09, 2011 4.260 4.137 3.844 4.129 17,540,160 +0.25(+6.35%)
Aug 08, 2011 4.260 4.322 3.829 3.883 25,629,374 -0.57(-12.80%)
Aug 05, 2011 4.468 4.607 4.291 4.453 32,771,576 +0.09(+2.12%)
Aug 04, 2011 4.646 4.692 4.361 4.361 27,391,698 -0.42(-8.71%)
Aug 03, 2011 4.900 4.946 4.553 4.777 39,243,088 -0.10(-2.05%)
Aug 02, 2011 5.170 5.216 4.869 4.877 25,020,922 -0.39(-7.32%)
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.