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 (%)
Mar 31, 2015 8.181 8.320 8.146 8.207 11,116,502 -0.03(-0.32%)
Mar 30, 2015 8.233 8.337 8.159 8.233 11,910,814 +0.03(+0.32%)
Mar 27, 2015 8.198 8.302 8.142 8.207 8,386,483 +0.03(+0.32%)
Mar 26, 2015 8.380 8.437 8.172 8.181 21,486,630 -0.24(-2.88%)
Mar 25, 2015 8.519 8.649 8.337 8.424 14,679,931 -0.06(-0.71%)
Mar 24, 2015 8.415 8.549 8.354 8.484 12,133,818 +0.09(+1.03%)
Mar 23, 2015 8.285 8.398 8.172 8.398 13,172,654 +0.18(+2.22%)
Mar 20, 2015 8.120 8.311 8.094 8.216 14,896,189 +0.18(+2.27%)
Mar 19, 2015 8.233 8.311 7.956 8.034 16,771,626 -0.29(-3.44%)
Mar 18, 2015 8.207 8.406 8.025 8.320 17,441,956 +0.00(+0.00%)
Mar 17, 2015 8.294 8.411 8.276 8.320 14,393,961 +0.05(+0.63%)
Mar 16, 2015 8.398 8.406 8.138 8.268 7,893,019 -0.13(-1.55%)
Mar 13, 2015 8.363 8.458 8.259 8.398 13,036,167 -0.01(-0.10%)
Mar 12, 2015 8.164 8.415 8.138 8.406 11,871,159 +0.31(+3.85%)
Mar 11, 2015 7.956 8.129 7.852 8.094 12,650,005 +0.14(+1.74%)
Mar 10, 2015 8.042 8.042 7.865 7.956 13,089,706 -0.11(-1.40%)
Mar 09, 2015 8.103 8.125 8.029 8.068 11,248,065 +0.04(+0.54%)
Mar 06, 2015 8.493 8.519 8.008 8.025 17,774,460 -0.54(-6.28%)
Mar 05, 2015 8.450 8.580 8.450 8.562 11,953,332 +0.08(+0.92%)
Mar 04, 2015 8.614 8.649 8.450 8.484 11,883,232 -0.16(-1.90%)
Mar 03, 2015 8.805 8.805 8.619 8.649 13,639,866 -0.16(-1.77%)
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.