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 (%)
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%)
Apr 03, 2017 8.530 8.567 8.399 8.492 5,648,361 -0.01(-0.11%)
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%)
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.