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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 5.884 5.941 5.747 5.844 10,377,231 +0.00(+0.00%)
Apr 27, 2012 5.844 5.884 5.738 5.844 16,011,224 +0.06(+0.98%)
Apr 26, 2012 5.835 5.932 5.625 5.787 19,352,004 -0.01(-0.14%)
Apr 25, 2012 5.504 5.827 5.496 5.795 21,070,168 +0.36(+6.54%)
Apr 24, 2012 5.383 5.512 5.359 5.439 9,784,124 +0.02(+0.45%)
Apr 23, 2012 5.350 5.415 5.318 5.415 11,324,025 -0.06(-1.18%)
Apr 20, 2012 5.439 5.536 5.411 5.480 10,876,745 +0.10(+1.80%)
Apr 19, 2012 5.536 5.561 5.270 5.383 19,744,320 -0.11(-1.91%)
Apr 18, 2012 5.496 5.601 5.472 5.488 15,442,950 -0.11(-1.88%)
Apr 17, 2012 5.553 5.666 5.512 5.593 16,301,737 +0.20(+3.75%)
Apr 16, 2012 5.569 5.641 5.350 5.391 12,035,064 -0.11(-1.91%)
Apr 13, 2012 5.666 5.698 5.464 5.496 12,329,831 -0.21(-3.68%)
Apr 12, 2012 5.569 5.835 5.528 5.706 14,197,605 +0.13(+2.32%)
Apr 11, 2012 5.650 5.690 5.569 5.577 16,130,049 +0.06(+1.17%)
Apr 10, 2012 5.779 5.835 5.504 5.512 20,992,280 -0.35(-5.93%)
Apr 09, 2012 5.795 5.916 5.706 5.860 9,478,195 -0.13(-2.16%)
Apr 05, 2012 5.997 6.134 5.908 5.989 10,138,085 -0.02(-0.27%)
Apr 04, 2012 6.029 6.086 5.900 6.005 19,787,126 -0.16(-2.62%)
Apr 03, 2012 6.248 6.332 6.102 6.167 14,033,822 -0.14(-2.18%)
Apr 02, 2012 6.207 6.369 6.183 6.304 9,651,580 +0.03(+0.52%)
Mar 30, 2012 6.337 6.466 6.199 6.272 14,877,515 -0.03(-0.51%)
Mar 29, 2012 6.094 6.304 5.957 6.304 21,856,278 +0.09(+1.43%)
Mar 28, 2012 6.304 6.377 6.199 6.215 12,072,212 -0.11(-1.79%)
Mar 27, 2012 6.353 6.506 6.288 6.328 11,964,687 +0.06(+1.03%)
Mar 26, 2012 6.272 6.334 6.116 6.264 12,999,290 +0.07(+1.13%)
Mar 23, 2012 6.023 6.209 5.984 6.194 12,620,941 +0.05(+0.76%)
Mar 22, 2012 6.209 6.272 6.062 6.147 12,732,279 -0.16(-2.59%)
Mar 21, 2012 6.202 6.357 6.194 6.310 38,300,924 +0.26(+4.37%)
Mar 20, 2012 5.945 6.139 5.782 6.046 16,391,418 +0.08(+1.30%)
Mar 19, 2012 5.945 6.124 5.891 5.968 9,300,329 +0.08(+1.32%)
Mar 16, 2012 6.124 6.171 5.844 5.891 28,320,464 -0.24(-3.93%)
Mar 15, 2012 6.256 6.272 6.070 6.132 27,384,010 -0.04(-0.63%)
Mar 14, 2012 6.248 6.272 6.093 6.171 21,704,550 -0.07(-1.12%)
Mar 13, 2012 6.054 6.256 6.000 6.240 10,740,782 +0.19(+3.08%)
Mar 12, 2012 6.256 6.295 6.035 6.054 15,601,394 -0.19(-3.11%)
Mar 09, 2012 6.248 6.380 6.209 6.248 16,680,881 +0.02(+0.37%)
Mar 08, 2012 6.015 6.233 5.968 6.225 14,391,718 +0.30(+5.12%)
Mar 07, 2012 5.899 5.984 5.844 5.922 13,223,203 +0.05(+0.79%)
Mar 06, 2012 6.038 6.062 5.813 5.875 21,758,498 -0.31(-5.03%)
Mar 05, 2012 6.209 6.248 6.101 6.186 18,361,752 -0.09(-1.36%)
Mar 02, 2012 5.968 6.279 5.945 6.272 17,936,984 +0.22(+3.59%)
Mar 01, 2012 5.883 6.132 5.759 6.054 12,987,692 +0.09(+1.43%)
Feb 29, 2012 5.945 6.116 5.937 5.968 22,506,848 -0.01(-0.13%)
Feb 28, 2012 5.953 6.023 5.821 5.976 31,795,972 -0.03(-0.52%)
Feb 27, 2012 5.735 6.124 5.642 6.007 27,922,380 +0.29(+5.03%)
Feb 24, 2012 6.147 6.147 5.650 5.720 51,444,376 -0.41(-6.72%)
Feb 23, 2012 6.264 6.334 6.132 6.132 18,965,338 -0.15(-2.35%)
Feb 22, 2012 6.388 6.404 6.124 6.279 35,096,860 -0.15(-2.30%)
Feb 21, 2012 6.660 6.699 6.373 6.427 13,432,998 -0.19(-2.93%)
Feb 17, 2012 6.629 6.738 6.582 6.621 20,480,194 +0.05(+0.83%)
Feb 16, 2012 6.380 6.606 6.326 6.567 16,577,401 +0.17(+2.67%)
Feb 15, 2012 6.489 6.598 6.373 6.396 23,691,722 -0.05(-0.72%)
Feb 14, 2012 6.575 6.645 6.326 6.443 21,956,588 -0.21(-3.15%)
Feb 13, 2012 6.645 6.683 6.567 6.652 13,617,310 +0.11(+1.66%)
Feb 10, 2012 6.509 6.614 6.435 6.544 18,319,468 -0.12(-1.86%)
Feb 09, 2012 6.606 6.695 6.567 6.668 29,866,448 +0.09(+1.42%)
Feb 08, 2012 6.419 6.606 6.419 6.575 27,178,612 +0.15(+2.30%)
Feb 07, 2012 6.279 6.528 6.264 6.427 31,444,546 +0.09(+1.47%)
Feb 06, 2012 6.287 6.419 6.186 6.334 16,045,693 -0.04(-0.61%)
Feb 03, 2012 6.256 6.450 6.178 6.373 41,624,128 +0.26(+4.33%)
Feb 02, 2012 5.526 6.116 5.549 6.108 123,125,672 +0.58(+10.55%)
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.