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

6.387 -0.053 (-0.82%)
Streaming Delayed Price Updated: 10:08 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 6.215 6.272 5.953 6.037 22,739,206 -0.12(-1.97%)
Aug 30, 2012 6.215 6.223 6.122 6.159 6,719,199 -0.09(-1.42%)
Aug 29, 2012 6.377 6.401 6.223 6.248 5,227,510 -0.15(-2.40%)
Aug 27, 2012 6.579 6.611 6.393 6.401 7,506,560 -0.14(-2.10%)
Aug 24, 2012 6.385 6.587 6.381 6.539 20,765,494 +0.10(+1.51%)
Aug 23, 2012 6.579 6.603 6.362 6.442 32,870,658 -0.15(-2.21%)
Aug 22, 2012 6.466 6.773 6.450 6.587 54,406,340 +0.24(+3.82%)
Aug 21, 2012 6.385 6.442 6.288 6.345 26,937,948 +0.09(+1.42%)
Aug 20, 2012 6.312 6.353 6.215 6.256 11,343,777 -0.10(-1.53%)
Aug 17, 2012 6.248 6.425 6.223 6.353 15,328,595 +0.11(+1.68%)
Aug 16, 2012 6.175 6.458 6.110 6.248 39,707,728 +0.11(+1.71%)
Aug 15, 2012 5.973 6.159 5.876 6.143 11,640,473 +0.11(+1.74%)
Aug 14, 2012 6.013 6.070 5.965 6.037 11,465,451 +0.05(+0.81%)
Aug 13, 2012 6.078 6.086 5.949 5.989 9,644,506 -0.08(-1.33%)
Aug 10, 2012 5.900 6.086 5.860 6.070 12,967,654 +0.20(+3.44%)
Aug 09, 2012 5.811 5.932 5.795 5.868 6,983,993 +0.02(+0.28%)
Aug 08, 2012 5.819 5.932 5.787 5.852 6,997,595 +0.04(+0.70%)
Aug 07, 2012 5.932 6.013 5.803 5.811 9,071,476 -0.13(-2.18%)
Aug 06, 2012 5.868 5.997 5.852 5.941 6,633,266 +0.08(+1.38%)
Aug 03, 2012 5.860 5.981 5.819 5.860 7,760,291 +0.15(+2.55%)
Aug 02, 2012 5.569 5.755 5.504 5.714 11,581,082 +0.12(+2.17%)
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.