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

7.320 USD -0.180 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 12.14 12.34 12.07 12.21 7,991,187 +0.08(+0.66%)
Mar 27, 2013 12.04 12.17 11.93 12.13 12,429,724 -0.09(-0.74%)
Mar 26, 2013 12.14 12.27 12.12 12.22 8,878,683 +0.09(+0.74%)
Mar 25, 2013 12.21 12.36 12.09 12.13 20,253,049 -0.08(-0.66%)
Mar 22, 2013 12.20 12.25 12.11 12.21 8,865,352 +0.03(+0.25%)
Mar 21, 2013 12.26 12.31 12.15 12.18 12,419,106 -0.10(-0.81%)
Mar 20, 2013 12.14 12.36 12.14 12.28 12,061,369 +0.22(+1.82%)
Mar 19, 2013 12.37 12.41 11.90 12.06 15,417,032 -0.16(-1.31%)
Mar 18, 2013 12.21 12.47 12.18 12.22 12,329,035 -0.19(-1.53%)
Mar 15, 2013 12.16 12.47 12.05 12.41 20,851,368 +0.37(+3.07%)
Mar 14, 2013 11.92 12.12 11.92 12.04 54,054,646 +0.07(+0.58%)
Mar 13, 2013 12.18 12.19 11.86 11.97 52,358,134 -0.19(-1.56%)
Mar 12, 2013 11.90 12.17 11.87 12.16 16,302,697 +0.26(+2.18%)
Mar 11, 2013 11.92 12.00 11.86 11.90 6,342,325 -0.02(-0.17%)
Mar 08, 2013 11.70 12.02 11.57 11.92 19,534,265 +0.35(+3.03%)
Mar 07, 2013 11.40 11.66 11.35 11.57 53,032,194 +0.15(+1.31%)
Mar 06, 2013 11.40 11.53 11.29 11.42 25,555,344 +0.10(+0.88%)
Mar 05, 2013 11.16 11.57 11.15 11.32 35,072,163 +0.23(+2.07%)
Mar 04, 2013 10.89 11.10 10.88 11.09 15,551,217 +0.09(+0.82%)
Mar 01, 2013 10.63 11.02 10.57 11.00 16,698,078 +0.26(+2.42%)
Feb 28, 2013 10.77 10.85 10.71 10.74 13,263,656 +0.09(+0.85%)
Feb 27, 2013 10.22 10.68 10.19 10.65 13,150,839 +0.43(+4.21%)
Feb 26, 2013 10.10 10.25 10.00 10.22 19,349,541 +0.12(+1.19%)
Feb 25, 2013 10.35 10.54 10.08 10.10 13,218,613 -0.27(-2.60%)
Feb 22, 2013 10.34 10.52 10.21 10.37 10,814,894 +0.11(+1.07%)
Feb 21, 2013 10.46 10.48 9.830 10.26 35,572,868 -0.23(-2.19%)
Feb 20, 2013 10.90 11.05 10.45 10.49 23,838,710 -0.47(-4.29%)
Feb 19, 2013 10.91 10.96 10.85 10.96 15,481,544 +0.05(+0.46%)
Feb 15, 2013 10.95 11.02 10.83 10.91 18,069,952 -0.04(-0.37%)
Feb 14, 2013 10.68 11.04 10.66 10.95 29,437,216 +0.28(+2.62%)
Feb 13, 2013 10.55 10.74 10.52 10.67 15,596,277 +0.15(+1.43%)
Feb 12, 2013 10.34 10.55 10.31 10.52 8,205,644 +0.23(+2.24%)
Feb 11, 2013 10.40 10.42 10.25 10.29 8,653,606 -0.10(-0.96%)
Feb 08, 2013 10.38 10.85 10.30 10.39 10,073,626 +0.02(+0.19%)
Feb 07, 2013 10.68 10.76 10.32 10.37 26,415,295 -0.47(-4.34%)
Feb 06, 2013 10.71 10.88 10.70 10.84 18,596,877 +0.15(+1.40%)
Feb 04, 2013 10.89 10.90 10.66 10.69 16,323,810 -0.27(-2.46%)
Feb 01, 2013 10.96 11.08 10.89 10.96 20,138,434 +0.11(+1.01%)
Jan 31, 2013 10.84 10.93 10.76 10.85 19,750,492 +0.01(+0.09%)
Jan 30, 2013 11.15 11.20 10.84 10.84 16,421,368 -0.27(-2.43%)
Jan 29, 2013 10.69 11.19 10.67 11.11 19,475,478 +0.44(+4.12%)
Jan 28, 2013 10.70 10.73 10.56 10.67 11,345,997 -0.03(-0.28%)
Jan 25, 2013 10.79 10.81 10.65 10.70 11,035,180 -0.09(-0.83%)
Jan 24, 2013 10.50 10.87 10.50 10.79 12,790,715 +0.25(+2.37%)
Jan 23, 2013 10.35 10.58 10.32 10.54 12,778,523 +0.16(+1.54%)
Jan 22, 2013 10.38 10.46 10.31 10.38 25,325,546 +0.05(+0.48%)
Jan 18, 2013 10.32 10.40 10.21 10.33 12,473,934 +0.01(+0.10%)
Jan 17, 2013 10.40 10.50 10.25 10.32 21,313,433 -0.05(-0.48%)
Jan 16, 2013 10.26 10.39 10.24 10.37 9,145,529 +0.08(+0.78%)
Jan 15, 2013 10.39 10.42 10.21 10.29 7,612,665 -0.10(-0.96%)
Jan 14, 2013 10.51 10.55 10.32 10.39 12,734,153 -0.10(-0.95%)
Jan 11, 2013 10.52 10.58 10.46 10.49 18,097,161 -0.04(-0.38%)
Jan 10, 2013 10.59 10.74 10.53 10.53 22,217,288 -0.02(-0.19%)
Jan 09, 2013 10.46 10.56 10.36 10.55 12,057,247 +0.12(+1.15%)
Jan 08, 2013 10.44 10.48 10.27 10.43 6,170,561 -0.01(-0.10%)
Jan 07, 2013 10.32 10.45 10.25 10.44 5,061,606 +0.09(+0.87%)
Jan 04, 2013 10.33 10.47 10.28 10.35 8,770,178 +0.04(+0.39%)
Jan 03, 2013 10.29 10.56 10.23 10.31 14,516,113 -0.03(-0.29%)
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.