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 (%)
Sep 29, 2017 8.899 8.968 8.850 8.929 3,881,303 +0.07(+0.78%)
Sep 28, 2017 8.821 8.939 8.791 8.860 5,954,695 +0.03(+0.33%)
Sep 27, 2017 9.007 9.037 8.825 8.830 11,435,652 -0.16(-1.75%)
Sep 26, 2017 9.017 9.066 8.943 8.988 8,010,419 -0.04(-0.44%)
Sep 25, 2017 9.165 9.165 8.949 9.027 8,644,932 -0.17(-1.82%)
Sep 22, 2017 9.184 9.273 9.145 9.194 7,861,371 +0.01(+0.11%)
Sep 21, 2017 9.234 9.234 8.998 9.184 7,947,551 +0.00(+0.00%)
Sep 20, 2017 9.096 9.293 8.988 9.184 11,092,617 +0.21(+2.30%)
Sep 19, 2017 8.880 9.007 8.840 8.978 9,021,809 +0.06(+0.66%)
Sep 18, 2017 8.771 9.002 8.752 8.919 5,905,166 +0.01(+0.11%)
Sep 15, 2017 8.939 8.958 8.850 8.909 4,216,566 -0.06(-0.66%)
Sep 14, 2017 8.821 8.988 8.821 8.968 3,806,818 +0.11(+1.22%)
Sep 13, 2017 8.978 8.988 8.821 8.860 11,559,247 -0.14(-1.53%)
Sep 12, 2017 8.919 8.998 8.889 8.998 5,952,555 +0.03(+0.33%)
Sep 11, 2017 9.135 9.165 8.894 8.968 13,891,024 -0.05(-0.55%)
Sep 08, 2017 9.037 9.037 8.909 9.017 5,538,107 +0.00(+0.00%)
Sep 07, 2017 9.145 9.175 8.973 9.017 3,465,837 -0.03(-0.33%)
Sep 06, 2017 9.027 9.116 8.968 9.047 7,149,107 +0.05(+0.55%)
Sep 05, 2017 9.342 9.352 8.978 8.998 5,434,173 -0.31(-3.38%)
Sep 01, 2017 9.243 9.342 9.160 9.312 10,960,142 +0.16(+1.72%)
Aug 31, 2017 9.381 9.381 9.155 9.155 5,876,435 -0.20(-2.10%)
Aug 30, 2017 9.017 9.381 9.017 9.352 13,206,537 +0.34(+3.82%)
Aug 29, 2017 8.634 9.027 8.634 9.007 9,391,747 +0.04(+0.44%)
Aug 28, 2017 8.988 8.988 8.742 8.968 11,504,247 -0.01(-0.11%)
Aug 25, 2017 8.978 9.066 8.850 8.978 7,502,993 +0.07(+0.77%)
Aug 24, 2017 8.948 8.958 8.830 8.909 12,245,949 -0.03(-0.33%)
Aug 23, 2017 8.929 8.988 8.919 8.939 5,159,974 -0.04(-0.44%)
Aug 22, 2017 9.076 9.135 8.953 8.978 4,574,747 -0.05(-0.54%)
Aug 21, 2017 9.057 9.106 8.978 9.027 4,135,112 -0.02(-0.22%)
Aug 18, 2017 8.988 9.145 8.929 9.047 6,006,674 +0.06(+0.66%)
Aug 17, 2017 9.135 9.204 8.988 8.988 5,168,077 -0.18(-1.93%)
Aug 16, 2017 9.175 9.214 9.076 9.165 6,879,297 +0.06(+0.65%)
Aug 15, 2017 9.125 9.203 9.057 9.106 4,753,007 -0.04(-0.43%)
Aug 14, 2017 9.116 9.243 9.116 9.145 6,281,092 +0.08(+0.87%)
Aug 11, 2017 9.145 9.214 9.032 9.066 9,673,055 -0.07(-0.75%)
Aug 10, 2017 9.332 9.371 9.086 9.135 9,584,665 -0.27(-2.82%)
Aug 09, 2017 9.391 9.456 9.342 9.401 3,199,865 -0.09(-0.93%)
Aug 08, 2017 9.509 9.607 9.470 9.489 3,499,871 -0.06(-0.62%)
Aug 07, 2017 9.656 9.656 9.529 9.548 3,236,865 -0.08(-0.82%)
Aug 04, 2017 9.578 9.647 9.509 9.627 3,092,786 +0.09(+0.93%)
Aug 03, 2017 9.715 9.725 9.494 9.538 6,981,321 -0.17(-1.72%)
Aug 02, 2017 9.617 9.784 9.617 9.706 7,564,019 -0.06(-0.60%)
Aug 01, 2017 9.607 9.765 9.563 9.765 16,215,680 +0.22(+2.27%)
Jul 31, 2017 9.509 9.558 9.361 9.548 8,352,291 +0.10(+1.04%)
Jul 28, 2017 9.391 9.479 9.273 9.450 19,210,422 +0.02(+0.21%)
Jul 27, 2017 9.686 9.696 9.371 9.430 11,921,604 -0.27(-2.74%)
Jul 26, 2017 9.696 9.824 9.479 9.696 18,055,682 -0.24(-2.38%)
Jul 25, 2017 9.942 9.991 9.912 9.932 6,167,376 -0.02(-0.20%)
Jul 24, 2017 9.991 10.03 9.883 9.951 6,729,703 -0.06(-0.59%)
Jul 21, 2017 9.794 10.03 9.735 10.01 9,686,391 +0.20(+2.00%)
Jul 20, 2017 9.676 9.848 9.676 9.814 9,048,792 +0.14(+1.42%)
Jul 19, 2017 9.725 9.745 9.617 9.676 13,855,806 +0.00(+0.00%)
Jul 18, 2017 9.843 9.843 9.548 9.676 25,240,986 -0.20(-1.99%)
Jul 17, 2017 9.814 9.961 9.760 9.873 14,914,081 -0.22(-2.14%)
Jul 14, 2017 10.13 9.942 10.09 11,450,174 +0.06(+0.59%)
Jul 13, 2017 10.09 10.09 9.913 10.03 15,662,267 -0.06(-0.58%)
Jul 12, 2017 10.09 10.20 10.06 10.09 18,974,234 +0.11(+1.08%)
Jul 11, 2017 9.883 10.01 9.843 9.981 15,695,559 +0.08(+0.79%)
Jul 10, 2017 9.755 9.942 9.686 9.902 21,576,638 +0.21(+2.13%)
Jul 07, 2017 9.538 9.755 9.519 9.696 19,644,470 +0.20(+2.07%)
Jul 06, 2017 9.558 9.617 9.489 9.499 16,230,612 -0.12(-1.23%)
Jul 05, 2017 9.460 9.676 9.420 9.617 17,716,720 +0.12(+1.24%)
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.