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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 7.743 7.985 7.719 7.977 6,512,837 +0.15(+1.96%)
Dec 28, 2012 7.678 7.888 7.565 7.824 6,514,765 -0.04(-0.51%)
Dec 27, 2012 7.799 7.888 7.727 7.864 10,959,727 +0.06(+0.83%)
Dec 26, 2012 7.856 7.904 7.799 7.799 5,352,337 -0.06(-0.72%)
Dec 24, 2012 7.896 7.921 7.824 7.856 2,143,993 -0.03(-0.41%)
Dec 21, 2012 8.010 8.010 7.799 7.888 17,272,742 -0.17(-2.11%)
Dec 20, 2012 8.058 8.195 8.026 8.058 14,447,157 -0.02(-0.30%)
Dec 19, 2012 7.856 8.107 7.841 8.082 17,114,838 +0.21(+2.67%)
Dec 18, 2012 7.783 7.977 7.783 7.872 17,415,160 +0.06(+0.83%)
Dec 17, 2012 7.444 7.816 7.444 7.808 22,442,306 +0.38(+5.11%)
Dec 14, 2012 7.266 7.452 7.258 7.428 20,709,562 +0.12(+1.66%)
Dec 13, 2012 7.290 7.355 7.290 7.306 13,284,112 +0.00(+0.00%)
Dec 12, 2012 7.331 7.371 7.266 7.306 16,179,844 +0.01(+0.11%)
Dec 11, 2012 7.379 7.387 7.290 7.298 21,228,024 +0.02(+0.33%)
Dec 10, 2012 7.314 7.331 7.246 7.274 13,364,338 -0.03(-0.44%)
Dec 07, 2012 7.323 7.331 7.242 7.306 12,647,620 +0.01(+0.11%)
Dec 06, 2012 7.177 7.314 7.153 7.298 11,308,446 +0.09(+1.23%)
Dec 05, 2012 7.250 7.282 7.177 7.209 11,593,900 -0.01(-0.11%)
Dec 04, 2012 7.234 7.278 7.193 7.218 7,133,159 +0.02(+0.34%)
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%)
Nov 01, 2012 7.355 7.626 7.314 7.557 17,976,412 +0.25(+3.43%)
Oct 31, 2012 7.403 7.403 7.258 7.306 12,729,789 +0.02(+0.22%)
Oct 26, 2012 7.420 7.290 7.290 7.290 17,989,774 -0.17(-2.28%)
Oct 25, 2012 7.517 7.581 7.266 7.460 14,020,748 +0.02(+0.22%)
Oct 24, 2012 7.306 7.468 7.234 7.444 26,116,172 +0.13(+1.77%)
Oct 23, 2012 7.218 7.363 7.137 7.314 18,752,556 +0.06(+0.89%)
Oct 19, 2012 7.444 7.476 7.193 7.250 41,675,996 -0.20(-2.71%)
Oct 18, 2012 7.428 7.541 7.258 7.452 47,881,960 +0.08(+1.10%)
Oct 17, 2012 7.517 7.630 7.323 7.371 25,536,400 -0.07(-0.98%)
Oct 16, 2012 7.226 7.468 7.161 7.444 17,810,738 +0.33(+4.66%)
Oct 15, 2012 7.218 7.290 7.096 7.112 13,888,220 -0.02(-0.34%)
Oct 12, 2012 7.209 7.266 7.032 7.137 11,293,236 -0.02(-0.34%)
Oct 11, 2012 7.121 7.226 7.072 7.161 7,766,445 +0.18(+2.55%)
Oct 10, 2012 7.096 7.161 6.959 6.983 12,298,062 -0.10(-1.37%)
Oct 09, 2012 7.622 7.622 7.040 7.080 15,978,612 -0.18(-2.45%)
Oct 08, 2012 7.274 7.339 7.218 7.258 13,002,015 -0.11(-1.54%)
Oct 05, 2012 7.274 7.662 7.266 7.371 33,939,544 +0.12(+1.67%)
Oct 04, 2012 6.951 7.306 6.943 7.250 30,279,148 +0.33(+4.79%)
Oct 03, 2012 6.894 6.935 6.821 6.918 9,920,827 +0.00(+0.00%)
Oct 02, 2012 6.830 6.935 6.813 6.918 10,231,940 +0.05(+0.71%)
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.