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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 11.36 11.41 11.25 11.30 10,028,837 +0.02(+0.15%)
Sep 29, 2014 11.24 11.34 11.17 11.28 9,680,374 -0.05(-0.46%)
Sep 26, 2014 11.43 11.43 11.31 11.34 5,866,963 -0.05(-0.46%)
Sep 25, 2014 11.40 11.46 11.34 11.39 10,240,653 -0.10(-0.83%)
Sep 24, 2014 11.41 11.53 11.38 11.48 5,557,824 +0.07(+0.61%)
Sep 23, 2014 11.36 11.50 11.32 11.41 7,953,925 -0.04(-0.38%)
Sep 22, 2014 11.47 11.50 11.40 11.46 7,032,388 -0.04(-0.38%)
Sep 19, 2014 11.49 11.56 11.39 11.50 6,363,672 -0.04(-0.38%)
Sep 18, 2014 11.52 11.55 11.43 11.54 7,229,349 +0.03(+0.30%)
Sep 17, 2014 11.48 11.57 11.44 11.51 6,804,175 +0.09(+0.76%)
Sep 16, 2014 11.36 11.53 11.34 11.42 4,095,014 +0.01(+0.08%)
Sep 15, 2014 11.51 11.52 11.38 11.41 3,576,907 -0.10(-0.90%)
Sep 12, 2014 11.53 11.53 11.39 11.52 7,651,738 -0.03(-0.30%)
Sep 11, 2014 11.49 11.58 11.47 11.55 4,152,564 +0.00(+0.00%)
Sep 10, 2014 11.50 11.58 11.43 11.55 4,151,297 +0.05(+0.45%)
Sep 09, 2014 11.58 11.59 11.47 11.50 7,726,922 -0.09(-0.75%)
Sep 08, 2014 11.57 11.64 11.52 11.59 5,483,021 -0.03(-0.30%)
Sep 05, 2014 11.59 11.61 11.56 11.62 8,086,158 +0.03(+0.30%)
Sep 04, 2014 11.55 11.63 11.48 11.59 14,310,214 +0.06(+0.53%)
Sep 03, 2014 11.60 11.60 11.49 11.53 8,103,141 -0.01(-0.08%)
Sep 02, 2014 11.38 11.60 11.34 11.53 10,540,768 +0.07(+0.60%)
Aug 29, 2014 11.42 11.47 11.47 11.47 9,921,316 +0.03(+0.30%)
Aug 28, 2014 11.42 11.47 11.34 11.43 8,621,371 +0.03(+0.23%)
Aug 27, 2014 11.51 11.55 11.38 11.40 15,722,500 -0.04(-0.38%)
Aug 26, 2014 11.39 11.51 11.34 11.45 10,887,010 +0.12(+1.07%)
Aug 25, 2014 11.20 11.36 11.17 11.33 8,201,640 +0.16(+1.47%)
Aug 22, 2014 11.19 11.19 11.09 11.16 7,295,946 +0.00(+0.00%)
Aug 21, 2014 11.18 11.25 11.14 11.16 9,101,951 +0.01(+0.08%)
Aug 20, 2014 11.14 11.18 11.11 11.15 5,036,443 +0.03(+0.23%)
Aug 19, 2014 11.18 11.22 11.09 11.13 11,007,688 -0.03(-0.31%)
Aug 18, 2014 11.14 11.18 11.09 11.16 6,847,675 +0.08(+0.70%)
Aug 15, 2014 11.17 11.19 10.97 11.08 6,063,676 -0.02(-0.16%)
Aug 14, 2014 11.07 11.15 11.07 11.10 13,615,090 +0.04(+0.39%)
Aug 13, 2014 11.01 11.18 11.01 11.06 4,803,718 +0.03(+0.31%)
Aug 12, 2014 10.96 11.04 10.96 11.02 5,037,391 +0.00(+0.00%)
Aug 11, 2014 10.97 11.12 10.94 11.02 6,839,941 +0.08(+0.71%)
Aug 08, 2014 10.77 10.97 10.77 10.95 6,632,480 +0.17(+1.61%)
Aug 07, 2014 10.89 11.00 10.70 10.77 8,072,767 -0.06(-0.56%)
Aug 06, 2014 10.72 10.86 10.72 10.83 4,781,290 +0.02(+0.16%)
Aug 05, 2014 10.84 10.89 10.75 10.82 7,588,685 -0.03(-0.24%)
Aug 04, 2014 10.85 10.99 10.81 10.84 10,118,680 +0.01(+0.08%)
Aug 01, 2014 10.92 11.00 10.78 10.83 7,436,830 -0.05(-0.48%)
Jul 31, 2014 10.90 10.96 10.80 10.88 9,345,282 -0.13(-1.18%)
Jul 30, 2014 11.09 11.09 10.94 11.01 16,440,113 +0.00(+0.00%)
Jul 29, 2014 11.10 11.15 10.99 11.01 7,273,539 -0.03(-0.24%)
Jul 28, 2014 11.20 11.23 11.04 11.04 10,619,897 -0.18(-1.62%)
Jul 25, 2014 11.21 11.27 11.17 11.22 5,735,705 -0.02(-0.15%)
Jul 24, 2014 11.33 11.36 11.18 11.24 11,007,544 -0.07(-0.61%)
Jul 23, 2014 11.31 11.37 11.27 11.31 10,248,918 +0.00(+0.00%)
Jul 22, 2014 11.33 11.42 11.25 11.31 14,271,201 +0.01(+0.08%)
Jul 21, 2014 11.36 11.45 11.21 11.30 10,246,993 -0.16(-1.36%)
Jul 18, 2014 10.95 11.49 10.87 11.46 15,746,236 +0.29(+2.56%)
Jul 17, 2014 11.40 11.44 11.16 11.17 16,246,450 -0.31(-2.72%)
Jul 16, 2014 11.48 11.52 11.42 11.48 11,801,590 +0.03(+0.30%)
Jul 15, 2014 11.59 11.59 11.39 11.45 12,409,852 -0.11(-0.97%)
Jul 14, 2014 11.52 11.58 11.40 11.56 8,389,567 +0.13(+1.14%)
Jul 11, 2014 11.53 11.53 11.39 11.43 11,016,334 -0.12(-1.05%)
Jul 10, 2014 11.48 11.56 11.40 11.55 8,538,868 -0.09(-0.74%)
Jul 09, 2014 11.60 11.65 11.47 11.64 8,545,896 +0.03(+0.30%)
Jul 08, 2014 11.66 11.70 11.41 11.60 10,181,117 -0.07(-0.59%)
Jul 07, 2014 11.80 11.84 11.65 11.67 8,879,497 -0.10(-0.88%)
Jul 03, 2014 11.73 11.78 11.78 11.78 7,431,640 +0.04(+0.37%)
Jul 02, 2014 11.62 11.73 11.59 11.73 9,256,945 +0.08(+0.67%)
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.