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

6.360 +0.180 (+2.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 10.70 10.85 10.65 10.75 10,176,171 +0.16(+1.49%)
Oct 30, 2014 10.52 10.74 10.47 10.60 8,181,346 -0.01(-0.08%)
Oct 29, 2014 10.68 10.72 10.47 10.60 8,829,933 -0.07(-0.66%)
Oct 28, 2014 10.42 10.78 10.40 10.67 11,670,355 +0.27(+2.61%)
Oct 27, 2014 10.46 10.56 10.56 10.40 6,981,178 -0.16(-1.49%)
Oct 24, 2014 10.31 10.65 10.31 10.56 12,418,001 +0.15(+1.43%)
Oct 23, 2014 10.07 10.54 10.07 10.41 14,179,336 +0.28(+2.76%)
Oct 22, 2014 10.30 10.43 10.09 10.13 18,259,062 -0.16(-1.53%)
Oct 21, 2014 10.30 10.44 10.27 10.29 16,183,402 +0.07(+0.68%)
Oct 20, 2014 10.11 10.18 10.08 10.22 7,337,971 +0.08(+0.78%)
Oct 17, 2014 10.01 10.28 10.01 10.14 17,361,990 +0.25(+2.56%)
Oct 16, 2014 9.564 9.957 9.537 9.887 19,213,196 +0.12(+1.25%)
Oct 15, 2014 9.800 9.826 9.441 9.765 25,995,758 -0.17(-1.76%)
Oct 14, 2014 9.861 9.983 9.633 9.939 22,648,968 +0.14(+1.43%)
Oct 13, 2014 10.20 10.36 9.782 9.800 30,754,216 -0.41(-4.02%)
Oct 10, 2014 10.61 10.66 10.29 10.21 30,864,160 -0.45(-4.26%)
Oct 09, 2014 10.94 10.96 10.55 10.66 15,077,247 -0.29(-2.63%)
Oct 08, 2014 10.88 10.99 10.67 10.95 18,762,434 +0.03(+0.24%)
Oct 07, 2014 11.08 11.08 10.93 10.93 7,978,866 -0.13(-1.19%)
Oct 06, 2014 11.09 11.25 11.05 11.06 10,753,023 +0.04(+0.40%)
Oct 03, 2014 11.12 11.52 10.88 11.01 11,432,886 +0.01(+0.08%)
Oct 02, 2014 11.03 11.12 10.87 11.01 12,826,813 -0.12(-1.10%)
Oct 01, 2014 11.37 11.41 11.08 11.13 17,524,672 -0.27(-2.38%)
Sep 30, 2014 11.46 11.51 11.35 11.40 9,942,059 +0.02(+0.15%)
Sep 29, 2014 11.34 11.44 11.27 11.38 9,596,611 -0.05(-0.46%)
Sep 26, 2014 11.53 11.53 11.41 11.43 5,816,196 -0.05(-0.46%)
Sep 25, 2014 11.50 11.56 11.43 11.49 10,152,042 -0.10(-0.83%)
Sep 24, 2014 11.51 11.63 11.48 11.58 5,509,733 +0.07(+0.61%)
Sep 23, 2014 11.46 11.60 11.42 11.51 7,885,101 -0.04(-0.38%)
Sep 22, 2014 11.57 11.60 11.50 11.56 6,971,538 -0.04(-0.38%)
Sep 19, 2014 11.59 11.66 11.49 11.60 6,308,608 -0.04(-0.38%)
Sep 18, 2014 11.62 11.65 11.53 11.64 7,166,795 +0.03(+0.30%)
Sep 17, 2014 11.58 11.67 11.54 11.61 6,745,299 +0.09(+0.76%)
Sep 16, 2014 11.46 11.63 11.44 11.52 4,059,580 +0.01(+0.08%)
Sep 15, 2014 11.61 11.62 11.48 11.51 3,545,957 -0.10(-0.90%)
Sep 12, 2014 11.63 11.64 11.49 11.62 7,585,528 -0.04(-0.30%)
Sep 11, 2014 11.59 11.68 11.57 11.65 4,116,633 +0.00(+0.00%)
Sep 10, 2014 11.60 11.68 11.53 11.65 4,115,377 +0.05(+0.45%)
Sep 09, 2014 11.68 11.69 11.57 11.60 7,660,062 -0.09(-0.75%)
Sep 08, 2014 11.67 11.74 11.62 11.69 5,435,577 -0.04(-0.30%)
Sep 05, 2014 11.69 11.71 11.66 11.72 8,016,190 +0.04(+0.30%)
Sep 04, 2014 11.65 11.73 11.58 11.69 14,186,389 +0.06(+0.53%)
Sep 03, 2014 11.71 11.71 11.59 11.63 8,033,026 -0.01(-0.08%)
Sep 02, 2014 11.48 11.70 11.44 11.64 10,449,560 +0.07(+0.61%)
Aug 29, 2014 11.52 11.57 11.57 11.57 9,835,468 +0.03(+0.30%)
Aug 28, 2014 11.52 11.57 11.43 11.53 8,546,771 +0.03(+0.23%)
Aug 27, 2014 11.61 11.65 11.48 11.50 15,586,455 -0.04(-0.38%)
Aug 26, 2014 11.49 11.61 11.44 11.55 10,792,806 +0.12(+1.07%)
Aug 25, 2014 11.29 11.46 11.27 11.43 8,130,673 +0.17(+1.48%)
Aug 22, 2014 11.29 11.29 11.19 11.26 7,232,815 +0.00(+0.00%)
Aug 21, 2014 11.28 11.35 11.24 11.26 9,023,193 +0.01(+0.08%)
Aug 20, 2014 11.24 11.28 11.21 11.25 4,992,863 +0.03(+0.23%)
Aug 19, 2014 11.28 11.32 11.19 11.22 10,912,440 -0.03(-0.31%)
Aug 18, 2014 11.23 11.28 11.19 11.26 6,788,423 +0.08(+0.70%)
Aug 15, 2014 11.27 11.29 11.07 11.18 6,011,208 -0.02(-0.16%)
Aug 14, 2014 11.16 11.25 11.16 11.20 13,497,281 +0.04(+0.39%)
Aug 13, 2014 11.10 11.28 11.10 11.15 4,762,152 +0.04(+0.31%)
Aug 12, 2014 11.06 11.14 11.06 11.12 4,993,804 +0.00(+0.00%)
Aug 11, 2014 11.07 11.22 11.03 11.12 6,780,756 +0.08(+0.71%)
Aug 08, 2014 10.87 11.07 10.87 11.04 6,575,090 +0.17(+1.61%)
Aug 07, 2014 10.99 11.09 10.80 10.87 8,002,915 -0.06(-0.56%)
Aug 06, 2014 10.81 10.96 10.81 10.93 4,739,919 +0.02(+0.16%)
Aug 05, 2014 10.94 10.99 10.85 10.91 7,523,021 -0.03(-0.24%)
Aug 04, 2014 10.94 11.08 10.90 10.94 10,031,125 +0.01(+0.08%)
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.