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

6.223 +0.093 (+1.52%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.319 8.339 8.108 8.152 11,270,850 -0.09(-1.07%)
Jan 30, 2018 8.093 8.285 8.073 8.240 7,936,780 +0.09(+1.09%)
Jan 29, 2018 8.231 8.280 8.044 8.152 9,574,385 -0.16(-1.89%)
Jan 26, 2018 8.181 8.358 8.103 8.309 5,620,681 +0.19(+2.30%)
Jan 25, 2018 8.290 8.368 8.122 8.122 9,615,071 -0.13(-1.55%)
Jan 24, 2018 8.250 8.368 8.216 8.250 10,641,020 +0.07(+0.84%)
Jan 23, 2018 8.083 8.196 7.965 8.181 10,317,867 +0.07(+0.85%)
Jan 22, 2018 8.122 8.132 8.009 8.113 7,054,720 +0.05(+0.61%)
Jan 19, 2018 8.073 8.113 8.024 8.063 7,098,719 +0.02(+0.24%)
Jan 18, 2018 8.034 8.063 8.004 8.044 6,778,748 +0.04(+0.49%)
Jan 17, 2018 8.073 8.083 7.955 8.004 9,295,271 +0.00(+0.00%)
Jan 16, 2018 7.955 8.093 7.916 8.004 16,536,803 +0.11(+1.37%)
Jan 12, 2018 7.896 7.896 7.896 0 +0.09(+1.13%)
Jan 11, 2018 7.621 7.837 7.611 7.808 11,982,095 +0.19(+2.45%)
Jan 10, 2018 7.631 7.680 7.547 7.621 25,601,812 +0.03(+0.39%)
Jan 09, 2018 7.670 7.719 7.582 7.591 9,254,820 -0.13(-1.66%)
Jan 08, 2018 7.788 7.788 7.700 7.719 6,234,150 -0.04(-0.51%)
Jan 05, 2018 7.837 7.881 7.729 7.759 8,677,932 -0.06(-0.75%)
Jan 04, 2018 7.847 7.881 7.788 7.818 13,080,263 +0.07(+0.89%)
Jan 03, 2018 7.739 7.818 7.621 7.749 21,070,442 +0.14(+1.81%)
Jan 02, 2018 7.424 7.621 7.414 7.611 12,928,512 +0.24(+3.20%)
Dec 29, 2017 7.375 7.375 7.375 0 +0.01(+0.13%)
Dec 28, 2017 7.414 7.444 7.326 7.365 6,458,653 +0.00(+0.00%)
Dec 27, 2017 7.355 7.375 7.316 7.365 3,723,131 +0.00(+0.00%)
Dec 26, 2017 7.365 7.395 7.336 7.365 3,988,851 +0.04(+0.54%)
Dec 22, 2017 7.395 7.424 7.296 7.326 7,419,462 -0.09(-1.19%)
Dec 21, 2017 7.375 7.483 7.365 7.414 9,971,341 +0.02(+0.27%)
Dec 20, 2017 7.277 7.395 7.247 7.395 9,323,271 +0.12(+1.62%)
Dec 19, 2017 7.464 7.218 7.277 18,217,958 -0.08(-1.07%)
Dec 18, 2017 7.316 7.414 7.296 7.355 12,303,821 +0.09(+1.22%)
Dec 15, 2017 7.355 7.414 7.257 7.267 12,185,065 -0.09(-1.20%)
Dec 14, 2017 7.414 7.414 7.306 7.355 11,849,773 -0.08(-1.06%)
Dec 13, 2017 7.306 7.464 7.277 7.434 8,592,365 +0.06(+0.80%)
Dec 12, 2017 7.375 7.444 7.257 7.375 14,288,050 +0.01(+0.13%)
Dec 11, 2017 7.409 7.444 7.316 7.365 7,954,474 +0.02(+0.27%)
Dec 08, 2017 7.237 7.375 7.208 7.346 10,875,598 +0.15(+2.05%)
Dec 07, 2017 7.031 7.267 6.977 7.198 14,486,373 +0.13(+1.81%)
Dec 06, 2017 7.149 7.169 7.031 7.070 9,352,456 -0.10(-1.37%)
Dec 05, 2017 7.296 7.355 7.169 7.169 10,867,755 -0.15(-2.02%)
Dec 04, 2017 7.464 7.468 7.296 7.316 12,369,867 -0.07(-0.93%)
Dec 01, 2017 7.434 7.527 7.287 7.385 11,048,765 -0.08(-1.05%)
Nov 30, 2017 7.621 7.670 7.439 7.464 11,175,465 -0.19(-2.44%)
Nov 29, 2017 7.680 7.719 7.621 7.650 8,223,304 -0.06(-0.77%)
Nov 28, 2017 7.591 7.719 7.532 7.709 6,911,570 +0.10(+1.29%)
Nov 27, 2017 7.724 7.724 7.601 7.611 5,815,942 -0.08(-1.02%)
Nov 24, 2017 7.739 7.808 7.680 7.690 3,589,923 -0.03(-0.38%)
Nov 22, 2017 7.719 7.788 7.685 7.719 4,918,317 +0.03(+0.38%)
Nov 21, 2017 7.690 7.768 7.670 7.690 8,902,670 +0.03(+0.39%)
Nov 20, 2017 7.670 7.690 7.591 7.660 3,898,936 -0.06(-0.76%)
Nov 17, 2017 7.729 7.808 7.700 7.719 6,053,524 +0.00(+0.00%)
Nov 16, 2017 7.641 7.857 7.611 7.719 21,755,956 +0.12(+1.55%)
Nov 15, 2017 7.719 7.729 7.572 7.601 8,958,327 -0.08(-1.02%)
Nov 14, 2017 7.818 7.818 7.680 7.680 7,769,252 -0.10(-1.26%)
Nov 13, 2017 7.936 7.945 7.729 7.778 17,658,794 -0.19(-2.35%)
Nov 10, 2017 8.063 8.093 7.965 7.965 10,267,143 -0.14(-1.70%)
Nov 09, 2017 7.955 8.137 7.955 8.103 6,070,635 +0.06(+0.73%)
Nov 08, 2017 7.965 8.073 7.940 8.044 4,736,895 +0.10(+1.24%)
Nov 07, 2017 7.867 7.975 7.857 7.945 9,231,820 +0.03(+0.37%)
Nov 06, 2017 7.798 7.936 7.729 7.916 9,476,051 +0.15(+1.90%)
Nov 03, 2017 8.024 8.034 7.734 7.768 13,268,070 -0.18(-2.23%)
Nov 02, 2017 7.808 7.985 7.778 7.945 6,372,470 +0.12(+1.51%)
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.