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

8.945 +0.095 (+1.07%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 9.095 9.193 8.988 9.183 15,113,042 +0.12(+1.29%)
Jun 29, 2017 9.154 9.183 8.959 9.066 17,201,696 -0.09(-0.96%)
Jun 28, 2017 8.949 9.163 8.949 9.154 16,326,343 +0.24(+2.74%)
Jun 27, 2017 8.959 8.929 8.822 8.910 10,415,172 -0.05(-0.54%)
Jun 26, 2017 9.076 9.076 8.861 8.959 7,665,190 +0.00(+0.00%)
Jun 23, 2017 8.959 9.027 8.871 8.959 14,658,405 +0.05(+0.55%)
Jun 22, 2017 8.871 8.988 8.773 8.910 14,579,822 +0.04(+0.44%)
Jun 21, 2017 8.822 8.910 8.715 8.871 12,826,018 +0.08(+0.89%)
Jun 20, 2017 9.007 9.037 8.783 8.793 13,883,302 -0.20(-2.28%)
Jun 19, 2017 8.725 9.105 8.705 8.998 11,650,153 -0.01(-0.11%)
Jun 16, 2017 9.017 9.115 8.851 9.007 11,938,257 +0.10(+1.09%)
Jun 15, 2017 8.861 9.007 8.861 8.910 8,106,751 -0.15(-1.61%)
Jun 14, 2017 9.037 9.160 8.973 9.056 11,318,600 +0.02(+0.22%)
Jun 13, 2017 9.066 9.071 8.949 9.037 7,542,202 -0.01(-0.11%)
Jun 12, 2017 8.910 9.056 8.890 9.046 6,265,039 +0.01(+0.11%)
Jun 09, 2017 8.803 9.037 8.773 9.037 16,926,902 +0.28(+3.23%)
Jun 08, 2017 8.656 8.861 8.598 8.754 9,680,168 +0.16(+1.81%)
Jun 07, 2017 8.627 8.686 8.491 8.598 7,908,572 +0.02(+0.23%)
Jun 06, 2017 8.432 8.647 8.374 8.578 10,190,139 +0.14(+1.62%)
Jun 05, 2017 8.286 8.452 8.267 8.442 8,814,649 +0.15(+1.76%)
Jun 02, 2017 8.267 8.325 8.218 8.296 4,034,549 +0.06(+0.71%)
Jun 01, 2017 8.081 8.267 8.081 8.237 4,376,203 +0.18(+2.18%)
May 31, 2017 8.198 8.267 8.042 8.062 5,776,013 -0.16(-1.90%)
May 30, 2017 8.140 8.345 8.111 8.218 5,615,743 +0.05(+0.60%)
May 26, 2017 8.140 8.228 8.101 8.169 4,846,056 +0.02(+0.24%)
May 25, 2017 8.335 8.335 8.101 8.150 7,074,063 -0.13(-1.53%)
May 24, 2017 8.393 8.403 8.267 8.276 3,881,047 -0.09(-1.05%)
May 23, 2017 8.286 8.384 8.237 8.364 4,320,120 +0.10(+1.18%)
May 22, 2017 8.335 8.423 8.242 8.267 5,695,562 -0.07(-0.82%)
May 19, 2017 8.091 8.423 8.081 8.335 10,023,664 +0.29(+3.64%)
May 18, 2017 8.042 8.140 7.916 8.042 10,914,493 -0.19(-2.37%)
May 17, 2017 8.423 8.423 8.237 8.237 13,757,756 -0.24(-2.87%)
May 16, 2017 8.627 8.627 8.457 8.481 4,823,666 -0.11(-1.25%)
May 15, 2017 8.540 8.666 8.530 8.588 4,134,429 +0.08(+0.92%)
May 12, 2017 8.549 8.569 8.432 8.510 3,661,785 -0.02(-0.23%)
May 11, 2017 8.588 8.665 8.462 8.530 3,935,140 -0.09(-1.02%)
May 10, 2017 8.588 8.705 8.559 8.617 6,258,130 +0.09(+1.03%)
May 09, 2017 8.501 8.569 8.398 8.530 4,012,498 +0.07(+0.81%)
May 08, 2017 8.559 8.598 8.413 8.462 4,331,884 -0.15(-1.70%)
May 05, 2017 8.423 8.608 8.393 8.608 5,941,323 +0.22(+2.67%)
May 04, 2017 8.578 8.637 8.301 8.384 8,952,862 -0.16(-1.83%)
May 03, 2017 8.773 8.842 8.530 8.540 9,119,304 -0.17(-1.93%)
May 02, 2017 8.764 8.923 8.647 8.708 18,983,180 -0.04(-0.43%)
May 01, 2017 8.633 8.858 8.577 8.745 5,592,879 +0.10(+1.19%)
Apr 28, 2017 8.717 8.717 8.577 8.642 7,503,382 -0.01(-0.11%)
Apr 27, 2017 8.633 8.717 8.464 8.652 11,128,198 +0.11(+1.32%)
Apr 26, 2017 8.539 8.605 8.258 8.539 18,090,794 -0.03(-0.33%)
Apr 25, 2017 8.427 8.586 8.324 8.567 7,813,093 +0.15(+1.78%)
Apr 24, 2017 8.408 8.450 8.328 8.417 5,338,644 +0.19(+2.28%)
Apr 21, 2017 8.258 8.286 8.202 8.230 7,374,669 -0.07(-0.79%)
Apr 20, 2017 8.192 8.295 8.108 8.295 10,990,860 +0.19(+2.31%)
Apr 19, 2017 8.342 8.389 8.108 8.108 9,967,363 -0.17(-2.04%)
Apr 18, 2017 8.380 8.445 8.267 8.277 6,587,882 -0.16(-1.89%)
Apr 17, 2017 8.239 8.436 8.239 8.436 6,052,760 +0.22(+2.62%)
Apr 13, 2017 8.427 8.464 8.155 8.220 8,851,573 -0.22(-2.56%)
Apr 12, 2017 8.642 8.661 8.375 8.436 8,973,184 -0.22(-2.49%)
Apr 11, 2017 8.764 8.782 8.483 8.652 6,553,259 -0.05(-0.54%)
Apr 10, 2017 8.820 8.820 8.623 8.698 5,572,691 -0.06(-0.64%)
Apr 07, 2017 8.736 8.839 8.661 8.755 10,935,115 +0.07(+0.86%)
Apr 06, 2017 8.755 8.881 8.654 8.680 9,944,447 -0.04(-0.43%)
Apr 05, 2017 8.839 9.017 8.698 8.717 16,244,599 -0.07(-0.75%)
Apr 04, 2017 8.567 8.842 8.474 8.783 17,278,070 +0.29(+3.42%)
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.