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 (%)
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%)
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.