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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 5.635 5.853 5.493 5.834 18,724,956 +0.26(+4.58%)
Jun 29, 2016 5.503 5.673 5.456 5.579 16,572,608 +0.20(+3.69%)
Jun 28, 2016 5.399 5.460 5.267 5.380 13,150,049 +0.19(+3.64%)
Jun 27, 2016 5.484 5.541 5.191 5.191 17,024,920 -0.37(-6.63%)
Jun 24, 2016 5.635 5.862 5.531 5.560 33,572,544 -0.87(-13.53%)
Jun 23, 2016 6.335 6.434 6.302 6.430 8,148,249 +0.26(+4.29%)
Jun 22, 2016 6.136 6.203 6.099 6.165 8,990,042 +0.08(+1.24%)
Jun 21, 2016 6.193 6.250 6.075 6.089 7,076,751 -0.07(-1.08%)
Jun 20, 2016 6.165 6.255 6.136 6.155 12,176,878 +0.16(+2.68%)
Jun 17, 2016 5.919 6.018 5.900 5.995 6,767,211 +0.14(+2.42%)
Jun 16, 2016 5.720 5.872 5.631 5.853 9,129,704 +0.05(+0.81%)
Jun 15, 2016 5.654 5.872 5.607 5.805 9,400,141 +0.23(+4.07%)
Jun 14, 2016 5.777 5.839 5.569 5.579 10,992,781 -0.22(-3.75%)
Jun 13, 2016 5.834 5.909 5.768 5.796 9,125,705 -0.13(-2.23%)
Jun 10, 2016 6.146 6.146 5.924 5.928 9,887,954 -0.29(-4.71%)
Jun 09, 2016 6.411 6.420 6.221 6.221 9,383,668 -0.26(-4.08%)
Jun 08, 2016 6.363 6.590 6.344 6.486 21,545,890 +0.24(+3.78%)
Jun 07, 2016 6.023 6.274 5.995 6.250 13,648,129 +0.26(+4.42%)
Jun 06, 2016 6.099 6.127 5.957 5.985 7,590,268 -0.09(-1.40%)
Jun 03, 2016 5.909 6.089 5.839 6.070 12,704,747 +0.22(+3.72%)
Jun 02, 2016 5.919 6.013 5.801 5.853 10,819,391 -0.10(-1.75%)
Jun 01, 2016 5.966 5.995 5.862 5.957 8,987,343 -0.06(-0.94%)
May 31, 2016 6.108 6.216 5.957 6.013 7,497,093 -0.12(-2.00%)
May 27, 2016 6.231 6.136 6.136 6.136 8,213,818 -0.08(-1.22%)
May 26, 2016 6.278 6.307 6.165 6.212 8,872,184 -0.03(-0.45%)
May 25, 2016 6.193 6.325 6.184 6.240 8,569,734 +0.09(+1.38%)
May 24, 2016 6.184 6.193 6.061 6.155 8,838,275 +0.06(+0.93%)
May 23, 2016 6.108 6.188 6.032 6.099 7,335,392 -0.02(-0.31%)
May 20, 2016 6.155 6.212 6.070 6.117 5,573,996 +0.05(+0.78%)
May 19, 2016 6.051 6.155 5.957 6.070 9,023,105 -0.09(-1.53%)
May 18, 2016 6.184 6.363 6.099 6.165 10,368,446 -0.14(-2.25%)
May 17, 2016 6.269 6.382 6.184 6.307 10,151,769 +0.03(+0.45%)
May 16, 2016 6.335 6.444 6.259 6.278 9,327,856 +0.05(+0.76%)
May 13, 2016 6.401 6.510 6.231 6.231 7,666,186 -0.24(-3.65%)
May 12, 2016 6.647 6.661 6.420 6.467 8,507,409 -0.03(-0.44%)
May 11, 2016 6.600 6.704 6.477 6.496 4,893,420 -0.09(-1.43%)
May 10, 2016 6.439 6.609 6.415 6.590 11,382,324 +0.22(+3.41%)
May 09, 2016 6.392 6.448 6.108 6.373 11,868,045 -0.09(-1.32%)
May 06, 2016 6.401 6.515 6.288 6.458 10,063,405 +0.00(+0.00%)
May 05, 2016 6.685 6.685 6.420 6.458 12,298,028 -0.12(-1.87%)
May 04, 2016 6.590 6.732 6.430 6.581 16,240,149 -0.11(-1.70%)
May 03, 2016 6.874 6.959 6.619 6.694 13,860,289 -0.33(-4.71%)
May 02, 2016 7.063 7.162 7.006 7.025 8,404,967 -0.02(-0.27%)
Apr 29, 2016 7.120 7.120 6.921 7.044 10,351,269 +0.16(+2.35%)
Apr 28, 2016 6.828 7.028 6.791 6.882 11,021,190 +0.05(+0.66%)
Apr 27, 2016 6.673 6.864 6.637 6.837 11,466,125 +0.06(+0.94%)
Apr 26, 2016 6.755 6.791 6.682 6.773 15,648,677 +0.11(+1.64%)
Apr 25, 2016 6.910 6.910 6.628 6.664 11,886,604 -0.23(-3.30%)
Apr 22, 2016 6.828 6.964 6.828 6.891 11,875,417 +0.05(+0.80%)
Apr 21, 2016 6.982 7.100 6.778 6.837 16,543,171 -0.06(-0.92%)
Apr 20, 2016 6.891 6.955 6.800 6.900 10,389,467 +0.05(+0.66%)
Apr 19, 2016 6.819 6.928 6.737 6.855 7,351,935 +0.10(+1.48%)
Apr 18, 2016 6.619 6.791 6.591 6.755 7,305,202 +0.07(+1.09%)
Apr 15, 2016 6.510 6.719 6.510 6.682 12,726,097 +0.08(+1.24%)
Apr 14, 2016 6.682 6.728 6.591 6.600 7,015,310 -0.05(-0.68%)
Apr 13, 2016 6.637 6.664 6.491 6.646 11,043,794 +0.07(+1.11%)
Apr 12, 2016 6.419 6.582 6.419 6.573 9,826,501 +0.15(+2.41%)
Apr 11, 2016 6.410 6.528 6.388 6.419 7,225,883 +0.08(+1.29%)
Apr 08, 2016 6.364 6.441 6.314 6.337 7,047,052 +0.05(+0.72%)
Apr 07, 2016 6.328 6.446 6.228 6.291 9,837,831 -0.15(-2.40%)
Apr 06, 2016 6.364 6.491 6.309 6.446 9,054,606 +0.03(+0.43%)
Apr 05, 2016 6.391 6.482 6.309 6.419 9,475,476 -0.07(-1.12%)
Apr 04, 2016 6.582 6.610 6.410 6.491 7,087,682 -0.11(-1.65%)
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.