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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 10.68 10.70 10.54 10.62 16,405,919 +0.06(+0.56%)
Mar 28, 2014 10.77 10.86 10.54 10.56 16,612,202 -0.14(-1.34%)
Mar 27, 2014 10.84 10.93 10.62 10.70 16,967,418 -0.03(-0.31%)
Mar 26, 2014 10.99 11.10 10.73 10.73 35,885,992 -0.16(-1.47%)
Mar 25, 2014 10.89 11.02 10.88 10.89 15,179,004 +0.09(+0.86%)
Mar 24, 2014 10.89 10.94 10.74 10.80 11,526,434 -0.05(-0.46%)
Mar 21, 2014 10.59 10.94 10.57 10.85 21,354,754 +0.38(+3.61%)
Mar 20, 2014 10.46 10.66 10.32 10.47 10,970,467 +0.08(+0.81%)
Mar 19, 2014 10.47 10.68 10.35 10.39 14,317,359 -0.03(-0.24%)
Mar 18, 2014 10.20 10.52 10.17 10.41 12,979,946 +0.20(+1.97%)
Mar 17, 2014 10.31 10.37 10.15 10.21 8,844,752 +0.08(+0.75%)
Mar 14, 2014 10.34 10.41 10.05 10.14 42,762,840 -0.21(-2.03%)
Mar 13, 2014 10.54 10.61 10.34 10.35 14,818,927 -0.18(-1.68%)
Mar 12, 2014 10.52 10.64 10.43 10.52 18,986,580 -0.07(-0.64%)
Mar 11, 2014 10.71 10.71 10.50 10.59 18,496,850 -0.08(-0.71%)
Mar 10, 2014 10.83 10.93 10.61 10.67 15,848,450 -0.24(-2.23%)
Mar 07, 2014 10.95 11.02 10.75 10.91 10,775,774 -0.01(-0.08%)
Mar 06, 2014 10.94 11.05 10.90 10.92 13,118,773 +0.05(+0.46%)
Mar 05, 2014 10.86 10.93 10.71 10.87 11,799,348 -0.03(-0.23%)
Mar 04, 2014 10.82 10.93 10.75 10.89 11,813,491 +0.24(+2.29%)
Mar 03, 2014 10.89 10.94 10.57 10.65 16,019,542 -0.34(-3.13%)
Feb 28, 2014 11.09 11.14 10.89 10.99 9,478,532 -0.09(-0.83%)
Feb 27, 2014 10.97 11.23 10.97 11.09 11,139,410 +0.08(+0.69%)
Feb 26, 2014 11.10 11.19 10.92 11.01 17,626,428 +0.13(+1.16%)
Feb 25, 2014 11.12 11.18 10.85 10.89 9,668,159 -0.24(-2.12%)
Feb 24, 2014 11.15 11.23 11.12 11.12 10,122,392 -0.01(-0.08%)
Feb 21, 2014 11.27 11.34 11.11 11.13 13,813,614 -0.13(-1.19%)
Feb 20, 2014 11.16 11.30 11.04 11.26 12,598,285 +0.10(+0.90%)
Feb 19, 2014 11.24 11.36 11.15 11.16 30,728,488 +0.03(+0.23%)
Feb 18, 2014 10.98 11.21 10.92 11.14 16,570,022 +0.21(+1.92%)
Feb 14, 2014 10.85 10.93 10.93 10.93 14,619,766 +0.11(+1.01%)
Feb 13, 2014 10.72 10.97 10.68 10.82 10,161,679 +0.00(+0.00%)
Feb 12, 2014 10.82 10.88 10.72 10.82 10,641,814 +0.05(+0.47%)
Feb 11, 2014 10.63 10.81 10.59 10.77 9,165,922 +0.17(+1.59%)
Feb 10, 2014 10.67 10.72 10.57 10.60 9,025,791 -0.18(-1.71%)
Feb 07, 2014 11.02 11.05 10.53 10.78 15,648,117 -0.02(-0.16%)
Feb 06, 2014 10.38 10.93 10.30 10.80 28,704,074 +0.20(+1.90%)
Feb 05, 2014 10.34 10.72 10.25 10.60 22,895,810 +0.26(+2.52%)
Feb 04, 2014 10.18 10.36 10.10 10.34 11,756,888 +0.30(+3.02%)
Feb 03, 2014 10.39 10.48 9.902 10.04 21,517,966 -0.36(-3.48%)
Jan 31, 2014 10.38 10.45 10.25 10.40 17,229,578 -0.07(-0.64%)
Jan 30, 2014 10.55 10.73 10.43 10.46 11,060,183 +0.03(+0.24%)
Jan 29, 2014 10.50 10.66 10.32 10.44 16,338,727 -0.18(-1.74%)
Jan 28, 2014 10.55 10.78 10.51 10.62 14,914,672 +0.23(+2.18%)
Jan 27, 2014 10.52 10.62 10.17 10.40 22,228,188 -0.03(-0.32%)
Jan 24, 2014 10.58 10.59 10.22 10.43 21,862,412 -0.25(-2.36%)
Jan 23, 2014 10.91 10.99 10.60 10.68 21,886,474 -0.20(-1.85%)
Jan 22, 2014 10.78 11.07 10.78 10.89 38,082,252 +0.08(+0.78%)
Jan 21, 2014 10.59 10.82 10.58 10.80 27,842,230 +0.29(+2.72%)
Jan 17, 2014 10.42 10.52 10.52 10.52 21,030,248 +0.10(+0.97%)
Jan 16, 2014 10.68 10.91 10.37 10.41 39,784,292 -0.25(-2.36%)
Jan 15, 2014 10.49 10.75 10.49 10.67 17,840,760 +0.18(+1.68%)
Jan 14, 2014 10.33 10.52 10.16 10.49 17,230,764 +0.29(+2.80%)
Jan 13, 2014 10.54 10.60 10.14 10.20 21,259,210 -0.39(-3.65%)
Jan 10, 2014 10.26 10.63 10.25 10.59 27,378,626 +0.37(+3.62%)
Jan 09, 2014 9.893 10.25 9.877 10.22 21,277,792 +0.36(+3.67%)
Jan 08, 2014 9.776 10.00 9.742 9.860 15,508,340 +0.06(+0.60%)
Jan 07, 2014 9.826 10.02 9.784 9.801 58,304,980 +0.06(+0.60%)
Jan 06, 2014 9.751 9.851 9.692 9.742 13,359,901 +0.05(+0.52%)
Jan 03, 2014 9.734 9.809 9.612 9.692 4,158,717 +0.03(+0.26%)
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.