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

6.225 +0.095 (+1.55%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 7.339 7.355 7.153 7.193 14,465,696 -0.09(-1.22%)
Nov 29, 2012 7.347 7.363 7.258 7.282 23,674,878 -0.02(-0.33%)
Nov 28, 2012 7.193 7.339 7.169 7.306 20,686,916 +0.08(+1.12%)
Nov 27, 2012 7.339 7.355 7.201 7.226 13,613,234 -0.11(-1.43%)
Nov 26, 2012 7.347 7.347 7.209 7.331 9,062,579 -0.02(-0.22%)
Nov 23, 2012 7.323 7.355 7.298 7.347 14,098,389 +0.02(+0.33%)
Nov 21, 2012 7.298 7.339 7.242 7.323 8,046,399 +0.02(+0.33%)
Nov 20, 2012 7.234 7.347 7.153 7.298 13,626,271 +0.05(+0.67%)
Nov 19, 2012 7.040 7.266 7.032 7.250 13,407,536 +0.35(+5.04%)
Nov 16, 2012 6.886 6.975 6.813 6.902 14,221,944 +0.02(+0.23%)
Nov 15, 2012 6.813 6.983 6.684 6.886 23,972,308 +0.06(+0.83%)
Nov 14, 2012 7.032 7.121 6.813 6.830 14,626,404 -0.20(-2.87%)
Nov 13, 2012 6.918 7.104 6.862 7.032 12,609,349 +0.06(+0.93%)
Nov 12, 2012 7.064 7.072 6.902 6.967 6,262,725 -0.02(-0.35%)
Nov 09, 2012 7.064 7.145 6.959 6.991 15,334,922 -0.13(-1.82%)
Nov 08, 2012 7.201 7.274 7.040 7.121 13,418,704 -0.11(-1.45%)
Nov 07, 2012 7.258 7.323 7.121 7.226 15,601,462 -0.09(-1.22%)
Nov 06, 2012 7.355 7.363 7.306 7.314 21,938,108 +0.00(+0.00%)
Nov 05, 2012 7.371 7.460 7.266 7.314 29,778,810 -0.05(-0.66%)
Nov 02, 2012 7.492 7.662 7.355 7.363 12,139,762 -0.19(-2.57%)
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.