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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 8.295 8.549 8.286 8.502 11,880,810 +0.23(+2.83%)
Mar 30, 2017 8.352 8.459 8.244 8.267 7,683,466 -0.12(-1.45%)
Mar 29, 2017 8.258 8.389 8.164 8.389 8,530,812 +0.17(+2.05%)
Mar 28, 2017 8.324 8.445 8.197 8.220 8,323,514 -0.08(-1.02%)
Mar 27, 2017 8.202 8.352 8.127 8.305 9,675,353 -0.01(-0.11%)
Mar 24, 2017 8.342 8.408 8.174 8.314 11,678,804 +0.03(+0.34%)
Mar 23, 2017 8.220 8.380 8.202 8.286 8,022,495 +0.01(+0.11%)
Mar 22, 2017 8.155 8.342 8.145 8.277 8,198,911 +0.02(+0.23%)
Mar 21, 2017 8.558 8.605 8.239 8.258 12,500,286 -0.26(-3.08%)
Mar 20, 2017 8.595 8.670 8.492 8.520 6,390,695 -0.05(-0.55%)
Mar 17, 2017 8.558 8.586 8.445 8.567 8,963,017 +0.03(+0.33%)
Mar 16, 2017 8.342 8.567 8.277 8.539 12,560,992 +0.22(+2.59%)
Mar 15, 2017 8.136 8.366 8.024 8.324 14,997,685 +0.32(+3.98%)
Mar 14, 2017 8.117 8.127 7.930 8.005 12,749,925 -0.18(-2.18%)
Mar 13, 2017 8.174 8.211 8.024 8.183 6,586,547 +0.11(+1.39%)
Mar 10, 2017 8.192 8.220 8.019 8.070 7,082,698 -0.03(-0.35%)
Mar 09, 2017 8.108 8.117 7.995 8.099 15,472,281 -0.03(-0.35%)
Mar 08, 2017 8.267 8.408 8.127 8.127 8,157,309 -0.20(-2.36%)
Mar 07, 2017 8.455 8.492 8.295 8.324 9,884,257 -0.15(-1.77%)
Mar 06, 2017 8.286 8.492 8.220 8.474 9,055,233 +0.19(+2.26%)
Mar 03, 2017 8.333 8.511 8.267 8.286 10,924,233 +0.19(+2.31%)
Mar 02, 2017 8.549 8.558 8.099 8.099 17,049,308 -0.47(-5.47%)
Mar 01, 2017 8.183 8.586 8.099 8.567 19,225,156 +0.64(+8.04%)
Feb 28, 2017 8.249 8.291 7.930 7.930 10,297,112 -0.33(-3.97%)
Feb 27, 2017 8.033 8.295 7.949 8.258 10,103,387 +0.25(+3.16%)
Feb 24, 2017 8.014 8.066 7.925 8.005 9,795,163 -0.10(-1.27%)
Feb 23, 2017 8.408 8.417 8.075 8.108 9,945,790 -0.16(-1.93%)
Feb 22, 2017 8.408 8.483 8.267 8.267 5,542,435 -0.19(-2.22%)
Feb 21, 2017 8.202 8.502 8.136 8.455 10,660,975 +0.32(+3.92%)
Feb 17, 2017 8.136 8.136 8.136 0 -0.04(-0.46%)
Feb 16, 2017 8.361 8.427 8.127 8.174 8,969,448 -0.22(-2.57%)
Feb 15, 2017 8.417 8.516 8.370 8.389 8,548,667 -0.09(-1.10%)
Feb 14, 2017 8.455 8.544 8.342 8.483 8,342,093 -0.04(-0.44%)
Feb 13, 2017 8.558 8.633 8.389 8.520 7,933,764 +0.05(+0.55%)
Feb 10, 2017 8.455 8.567 8.445 8.474 8,533,246 +0.09(+1.12%)
Feb 09, 2017 8.155 8.436 8.061 8.380 12,140,291 +0.22(+2.76%)
Feb 08, 2017 8.249 8.288 8.127 8.155 11,500,049 -0.07(-0.91%)
Feb 07, 2017 8.464 8.483 8.211 8.230 9,823,039 -0.17(-2.01%)
Feb 06, 2017 8.623 8.623 8.324 8.399 8,082,250 -0.24(-2.82%)
Feb 03, 2017 8.708 8.783 8.595 8.642 10,958,589 -0.04(-0.43%)
Feb 02, 2017 8.586 8.755 8.577 8.680 11,902,417 +0.12(+1.42%)
Feb 01, 2017 8.764 8.792 8.558 8.558 7,485,577 -0.12(-1.40%)
Jan 31, 2017 8.736 8.867 8.670 8.680 8,430,305 -0.04(-0.43%)
Jan 30, 2017 8.708 8.736 8.577 8.717 8,754,554 +0.00(+0.00%)
Jan 27, 2017 8.670 8.825 8.539 8.717 8,764,524 +0.12(+1.42%)
Jan 26, 2017 8.830 8.839 8.511 8.595 17,470,942 -0.30(-3.37%)
Jan 25, 2017 8.708 8.914 8.492 8.895 21,268,120 +0.32(+3.72%)
Jan 24, 2017 8.333 8.695 8.333 8.577 19,642,128 +0.30(+3.62%)
Jan 23, 2017 8.286 8.381 8.080 8.277 16,127,880 -0.01(-0.11%)
Jan 20, 2017 7.874 8.338 7.789 8.286 19,078,796 +0.51(+6.51%)
Jan 19, 2017 7.817 7.855 7.724 7.780 10,668,525 -0.01(-0.12%)
Jan 18, 2017 7.752 7.930 7.705 7.789 14,288,777 +0.02(+0.24%)
Jan 17, 2017 7.424 7.789 7.396 7.771 17,588,144 +0.30(+4.02%)
Jan 13, 2017 7.471 7.471 7.471 0 -0.06(-0.75%)
Jan 12, 2017 7.358 7.555 7.274 7.527 10,922,510 +0.21(+2.82%)
Jan 11, 2017 7.311 7.330 7.227 7.321 9,304,286 +0.01(+0.13%)
Jan 10, 2017 7.405 7.405 7.283 7.311 17,724,750 -0.08(-1.14%)
Jan 09, 2017 7.471 7.508 7.377 7.396 9,849,989 -0.13(-1.74%)
Jan 06, 2017 7.489 7.560 7.461 7.527 8,234,348 +0.07(+0.88%)
Jan 05, 2017 7.555 7.574 7.442 7.461 14,243,778 +0.00(+0.00%)
Jan 04, 2017 7.377 7.471 7.274 7.461 21,269,168 +0.06(+0.76%)
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.