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

8.340 USD +0.250 (+3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 4.390 4.450 4.270 4.370 18,821,759 -0.06(-1.35%)
Oct 28, 2011 4.400 4.610 4.340 4.430 18,060,651 -0.02(-0.45%)
Oct 27, 2011 3.980 4.650 3.840 4.450 48,118,831 +0.74(+19.95%)
Oct 26, 2011 3.790 3.880 3.610 3.710 23,734,051 +0.11(+3.06%)
Oct 25, 2011 3.770 3.770 3.560 3.600 16,702,997 -0.20(-5.26%)
Oct 24, 2011 3.550 3.860 3.510 3.800 11,277,606 +0.28(+7.95%)
Oct 21, 2011 3.680 3.730 3.480 3.520 10,902,188 +0.03(+0.86%)
Oct 20, 2011 3.600 3.670 3.370 3.490 10,640,931 -0.08(-2.24%)
Oct 19, 2011 3.560 3.820 3.510 3.570 14,112,890 -0.01(-0.28%)
Oct 18, 2011 3.280 3.620 3.280 3.580 9,409,215 +0.27(+8.16%)
Oct 17, 2011 3.670 3.710 3.280 3.310 21,293,661 -0.44(-11.73%)
Oct 14, 2011 3.800 4.030 3.750 3.750 19,646,727 +0.05(+1.35%)
Oct 13, 2011 3.410 3.880 3.170 3.700 41,864,219 +0.26(+7.56%)
Oct 12, 2011 3.010 3.690 2.970 3.440 46,068,885 +0.54(+18.62%)
Oct 11, 2011 2.920 2.970 2.850 2.900 6,521,262 -0.05(-1.69%)
Oct 10, 2011 2.880 3.050 2.875 2.950 13,494,370 +0.13(+4.61%)
Oct 07, 2011 3.000 3.030 2.760 2.820 11,752,800 -0.13(-4.41%)
Oct 06, 2011 2.979 3.010 2.840 2.950 14,344,235 +0.03(+1.03%)
Oct 05, 2011 2.930 3.050 2.780 2.920 18,352,970 +0.02(+0.69%)
Oct 04, 2011 2.560 2.910 2.270 2.900 30,549,759 +0.30(+11.54%)
Oct 03, 2011 3.191 3.220 2.530 2.600 30,802,659 -0.56(-17.72%)
Sep 30, 2011 3.420 3.460 3.130 3.160 30,123,436 -0.27(-7.87%)
Sep 29, 2011 3.640 3.750 3.390 3.430 16,939,521 -0.03(-0.87%)
Sep 28, 2011 3.770 3.780 3.430 3.460 15,367,137 -0.23(-6.23%)
Sep 27, 2011 3.890 3.930 3.670 3.690 18,416,272 -0.02(-0.54%)
Sep 26, 2011 3.680 3.760 3.500 3.710 19,526,170 +0.17(+4.80%)
Sep 23, 2011 3.450 3.560 3.360 3.540 19,091,222 +0.20(+5.99%)
Sep 22, 2011 3.700 3.750 3.330 3.340 25,192,949 -0.56(-14.36%)
Sep 21, 2011 4.200 4.230 3.900 3.900 14,434,140 -0.27(-6.47%)
Sep 20, 2011 4.620 4.640 4.130 4.170 23,287,296 -0.43(-9.35%)
Sep 19, 2011 4.720 4.780 4.570 4.600 13,297,030 -0.26(-5.35%)
Sep 16, 2011 5.110 5.170 4.830 4.860 7,816,243 -0.24(-4.71%)
Sep 15, 2011 5.050 5.130 4.980 5.100 8,453,086 +0.12(+2.41%)
Sep 14, 2011 4.960 5.030 4.830 4.980 6,447,260 +0.06(+1.22%)
Sep 13, 2011 4.870 4.990 4.800 4.920 7,767,821 +0.06(+1.23%)
Sep 12, 2011 4.890 4.920 4.700 4.860 11,528,480 -0.09(-1.82%)
Sep 09, 2011 5.190 5.190 4.890 4.950 19,934,199 -0.30(-5.71%)
Sep 08, 2011 5.220 5.310 5.130 5.250 18,938,830 -0.01(-0.19%)
Sep 07, 2011 5.100 5.360 5.030 5.260 18,589,221 +0.30(+6.05%)
Sep 06, 2011 4.830 5.075 4.810 4.960 22,438,355 -0.09(-1.78%)
Sep 02, 2011 5.140 5.160 5.000 5.050 9,799,871 -0.21(-3.99%)
Sep 01, 2011 5.380 5.500 5.200 5.260 19,855,966 -0.11(-2.05%)
Aug 31, 2011 5.320 5.550 5.310 5.370 21,205,018 +0.12(+2.29%)
Aug 30, 2011 5.310 5.370 5.140 5.250 12,188,812 -0.09(-1.69%)
Aug 29, 2011 5.120 5.380 5.070 5.340 11,391,830 +0.34(+6.80%)
Aug 26, 2011 5.060 5.080 4.940 5.000 17,925,507 -0.07(-1.38%)
Aug 25, 2011 5.260 5.400 5.070 5.070 12,733,972 -0.19(-3.61%)
Aug 24, 2011 5.110 5.280 5.020 5.260 7,941,099 +0.11(+2.14%)
Aug 23, 2011 4.970 5.165 4.860 5.150 8,933,122 +0.25(+5.10%)
Aug 22, 2011 5.140 5.180 4.890 4.900 14,910,114 -0.08(-1.61%)
Aug 19, 2011 5.070 5.210 4.970 4.980 7,806,568 -0.16(-3.11%)
Aug 18, 2011 5.330 5.350 5.000 5.140 11,494,515 -0.43(-7.72%)
Aug 17, 2011 5.780 5.880 5.560 5.570 13,032,582 -0.11(-1.94%)
Aug 16, 2011 5.520 5.760 5.400 5.680 17,042,388 +0.12(+2.16%)
Aug 15, 2011 5.200 5.580 5.200 5.560 9,735,632 +0.40(+7.75%)
Aug 12, 2011 5.400 5.520 5.120 5.160 11,041,368 -0.04(-0.77%)
Aug 11, 2011 4.990 5.290 4.925 5.200 16,587,290 +0.27(+5.48%)
Aug 10, 2011 5.280 5.280 4.880 4.930 23,777,627 -0.43(-8.02%)
Aug 09, 2011 5.530 5.370 4.990 5.360 13,513,308 +0.32(+6.35%)
Aug 08, 2011 5.530 5.610 4.970 5.040 19,745,407 -0.74(-12.80%)
Aug 05, 2011 5.800 5.980 5.570 5.780 25,247,912 +0.12(+2.12%)
Aug 04, 2011 6.030 6.090 5.660 5.660 21,103,140 -0.54(-8.71%)
Aug 03, 2011 6.360 6.420 5.910 6.200 30,233,699 -0.13(-2.05%)
Aug 02, 2011 6.710 6.770 6.320 6.330 19,276,643 -0.50(-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.