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

8.935 +0.085 (+0.96%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 8.685 8.758 8.621 8.693 24,649,972 +0.01(+0.09%)
Jan 30, 2013 8.934 8.974 8.685 8.685 20,494,998 -0.22(-2.43%)
Jan 29, 2013 8.565 8.966 8.549 8.902 24,306,736 +0.35(+4.12%)
Jan 28, 2013 8.573 8.597 8.461 8.549 14,160,585 -0.02(-0.28%)
Jan 25, 2013 8.645 8.661 8.533 8.573 13,772,664 -0.07(-0.83%)
Jan 24, 2013 8.413 8.709 8.413 8.645 15,963,692 +0.20(+2.37%)
Jan 23, 2013 8.293 8.477 8.269 8.445 15,948,476 +0.13(+1.54%)
Jan 22, 2013 8.317 8.377 8.261 8.317 31,608,024 +0.04(+0.48%)
Jan 18, 2013 8.269 8.337 8.183 8.277 15,568,328 +0.01(+0.10%)
Jan 17, 2013 8.333 8.413 8.213 8.269 26,600,630 -0.04(-0.48%)
Jan 16, 2013 8.221 8.325 8.205 8.309 11,414,249 +0.06(+0.78%)
Jan 15, 2013 8.325 8.349 8.181 8.245 9,501,130 -0.08(-0.96%)
Jan 14, 2013 8.421 8.453 8.269 8.325 15,893,099 -0.08(-0.95%)
Jan 11, 2013 8.429 8.477 8.385 8.405 22,586,500 -0.03(-0.38%)
Jan 10, 2013 8.485 8.605 8.437 8.437 27,728,704 -0.02(-0.19%)
Jan 09, 2013 8.381 8.461 8.301 8.453 15,048,274 +0.10(+1.15%)
Jan 08, 2013 8.365 8.397 8.229 8.357 7,701,284 -0.01(-0.10%)
Jan 07, 2013 8.269 8.373 8.213 8.365 6,317,232 +0.07(+0.87%)
Jan 04, 2013 8.277 8.393 8.237 8.293 10,945,786 +0.03(+0.39%)
Jan 03, 2013 8.245 8.461 8.197 8.261 18,117,108 -0.02(-0.29%)
Jan 02, 2013 8.261 8.373 7.908 8.285 17,648,706 +0.38(+4.76%)
Dec 31, 2012 7.676 7.916 7.652 7.908 6,569,684 +0.15(+1.96%)
Dec 28, 2012 7.612 7.820 7.500 7.756 6,571,629 -0.04(-0.51%)
Dec 27, 2012 7.732 7.820 7.660 7.796 11,055,388 +0.06(+0.83%)
Dec 26, 2012 7.788 7.836 7.732 7.732 5,399,054 -0.06(-0.72%)
Dec 24, 2012 7.828 7.852 7.756 7.788 2,162,707 -0.03(-0.41%)
Dec 21, 2012 7.940 7.940 7.732 7.820 17,423,506 -0.17(-2.11%)
Dec 20, 2012 7.988 8.125 7.956 7.988 14,573,258 -0.02(-0.30%)
Dec 19, 2012 7.788 8.036 7.773 8.012 17,264,224 +0.21(+2.67%)
Dec 18, 2012 7.716 7.908 7.716 7.804 17,567,166 +0.06(+0.83%)
Dec 17, 2012 7.379 7.748 7.379 7.740 22,638,190 +0.38(+5.11%)
Dec 14, 2012 7.203 7.387 7.195 7.363 20,890,322 +0.12(+1.66%)
Dec 13, 2012 7.227 7.291 7.227 7.243 13,400,062 +0.00(+0.00%)
Dec 12, 2012 7.267 7.307 7.203 7.243 16,321,068 +0.01(+0.11%)
Dec 11, 2012 7.315 7.323 7.227 7.235 21,413,312 +0.02(+0.33%)
Dec 10, 2012 7.251 7.267 7.183 7.211 13,480,988 -0.03(-0.44%)
Dec 07, 2012 7.259 7.267 7.179 7.243 12,758,014 +0.01(+0.11%)
Dec 06, 2012 7.115 7.251 7.091 7.235 11,407,150 +0.09(+1.23%)
Dec 05, 2012 7.187 7.219 7.115 7.147 11,695,096 -0.01(-0.11%)
Dec 04, 2012 7.171 7.215 7.131 7.155 7,195,420 +0.02(+0.34%)
Nov 30, 2012 7.275 7.291 7.091 7.131 14,591,959 -0.09(-1.22%)
Nov 29, 2012 7.283 7.299 7.195 7.219 23,881,522 -0.02(-0.33%)
Nov 28, 2012 7.131 7.275 7.107 7.243 20,867,480 +0.08(+1.12%)
Nov 27, 2012 7.275 7.291 7.139 7.163 13,732,055 -0.10(-1.43%)
Nov 26, 2012 7.283 7.283 7.147 7.267 9,141,681 -0.02(-0.22%)
Nov 23, 2012 7.259 7.291 7.235 7.283 14,221,446 +0.02(+0.33%)
Nov 21, 2012 7.235 7.275 7.179 7.259 8,116,632 +0.02(+0.33%)
Nov 20, 2012 7.171 7.283 7.091 7.235 13,745,206 +0.05(+0.67%)
Nov 19, 2012 6.979 7.203 6.971 7.187 13,524,563 +0.34(+5.04%)
Nov 16, 2012 6.827 6.915 6.754 6.843 14,346,079 +0.02(+0.23%)
Nov 15, 2012 6.754 6.923 6.626 6.827 24,181,548 +0.06(+0.83%)
Nov 14, 2012 6.971 7.059 6.754 6.770 14,754,069 -0.20(-2.87%)
Nov 13, 2012 6.859 7.043 6.803 6.971 12,719,409 +0.06(+0.93%)
Nov 12, 2012 7.003 7.011 6.843 6.907 6,317,388 -0.02(-0.35%)
Nov 09, 2012 7.003 7.083 6.899 6.931 15,468,772 -0.13(-1.82%)
Nov 08, 2012 7.139 7.211 6.979 7.059 13,535,828 -0.10(-1.45%)
Nov 07, 2012 7.195 7.259 7.059 7.163 15,737,638 -0.09(-1.22%)
Nov 06, 2012 7.291 7.299 7.243 7.251 22,129,592 +0.00(+0.00%)
Nov 05, 2012 7.307 7.395 7.203 7.251 30,038,732 -0.05(-0.66%)
Nov 02, 2012 7.427 7.596 7.291 7.299 12,245,723 -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.