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

6.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 6.619 6.749 6.579 6.733 8,293,961 +0.04(+0.60%)
Sep 27, 2012 6.474 6.700 6.442 6.692 10,590,697 +0.26(+4.02%)
Sep 26, 2012 6.676 6.692 6.320 6.434 22,504,248 -0.23(-3.52%)
Sep 25, 2012 6.821 6.870 6.628 6.668 15,224,234 -0.10(-1.43%)
Sep 24, 2012 6.797 6.826 6.692 6.765 6,998,043 -0.06(-0.83%)
Sep 21, 2012 6.910 6.959 6.813 6.821 11,940,006 -0.06(-0.94%)
Sep 20, 2012 6.789 6.910 6.789 6.886 7,734,220 -0.03(-0.47%)
Sep 19, 2012 6.773 6.951 6.733 6.918 11,905,919 +0.15(+2.27%)
Sep 18, 2012 6.724 6.870 6.716 6.765 9,005,745 -0.03(-0.48%)
Sep 17, 2012 6.813 6.846 6.628 6.797 8,717,031 +0.03(+0.48%)
Sep 14, 2012 6.749 7.056 6.628 6.765 21,271,590 -0.15(-2.22%)
Sep 13, 2012 6.741 7.064 6.619 6.918 27,242,352 +0.21(+3.13%)
Sep 12, 2012 6.563 6.716 6.563 6.708 25,582,228 +0.18(+2.72%)
Sep 11, 2012 6.401 6.563 6.320 6.531 9,530,508 +0.12(+1.89%)
Sep 10, 2012 6.490 6.587 6.377 6.409 10,964,404 -0.13(-1.98%)
Sep 07, 2012 6.409 6.563 6.383 6.539 17,987,088 +0.14(+2.15%)
Sep 06, 2012 6.223 6.434 6.167 6.401 12,851,724 +0.22(+3.53%)
Sep 05, 2012 6.086 6.215 6.050 6.183 9,430,625 +0.11(+1.73%)
Sep 04, 2012 6.062 6.126 5.997 6.078 9,784,845 +0.04(+0.67%)
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%)
Aug 01, 2012 5.795 5.900 5.585 5.593 10,096,633 -0.03(-0.57%)
Jul 31, 2012 5.819 5.900 5.625 5.625 17,405,790 -0.19(-3.20%)
Jul 30, 2012 5.973 6.037 5.795 5.811 12,092,491 -0.21(-3.49%)
Jul 27, 2012 5.698 6.054 5.666 6.021 20,401,880 +0.31(+5.37%)
Jul 26, 2012 5.593 5.755 5.496 5.714 16,313,428 +0.30(+5.52%)
Jul 25, 2012 5.496 5.536 5.383 5.415 11,884,939 -0.03(-0.59%)
Jul 24, 2012 5.496 5.532 5.350 5.447 15,664,917 -0.06(-1.03%)
Jul 23, 2012 5.544 5.609 5.456 5.504 15,165,361 -0.24(-4.22%)
Jul 20, 2012 5.456 5.844 5.439 5.747 43,776,248 +0.27(+4.87%)
Jul 19, 2012 5.407 5.496 5.350 5.480 15,240,857 +0.16(+3.04%)
Jul 18, 2012 5.447 5.528 5.294 5.318 11,611,518 -0.16(-2.95%)
Jul 17, 2012 5.593 5.658 5.391 5.480 11,227,626 +0.02(+0.44%)
Jul 16, 2012 5.488 5.496 5.383 5.456 8,330,877 -0.03(-0.59%)
Jul 13, 2012 5.253 5.508 5.253 5.488 15,899,122 +0.23(+4.30%)
Jul 12, 2012 5.165 5.326 5.076 5.262 13,858,443 +0.00(+0.00%)
Jul 11, 2012 5.148 5.310 5.132 5.262 10,902,653 +0.09(+1.72%)
Jul 10, 2012 5.197 5.302 5.124 5.173 10,100,543 +0.04(+0.79%)
Jul 09, 2012 5.253 5.294 5.092 5.132 7,347,979 -0.15(-2.76%)
Jul 06, 2012 5.253 5.310 5.193 5.278 8,878,404 -0.01(-0.15%)
Jul 05, 2012 5.367 5.399 5.245 5.286 10,690,984 -0.17(-3.11%)
Jul 03, 2012 5.407 5.528 5.383 5.456 10,389,941 +0.02(+0.45%)
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.