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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 6.628 6.657 6.343 6.441 13,841,283 -0.18(-2.67%)
Feb 27, 2018 6.834 6.923 6.569 6.618 16,778,408 -0.23(-3.30%)
Feb 26, 2018 6.952 6.992 6.746 6.844 11,148,279 -0.13(-1.83%)
Feb 23, 2018 7.169 7.169 6.942 6.972 7,815,742 -0.12(-1.66%)
Feb 22, 2018 7.090 8,839,602 +0.17(+2.41%)
Feb 21, 2018 7.149 7.149 6.913 6.923 11,605,447 -0.16(-2.22%)
Feb 20, 2018 7.257 7.267 7.041 7.080 12,366,917 -0.27(-3.61%)
Feb 16, 2018 7.346 7.346 7.346 0 -0.01(-0.13%)
Feb 15, 2018 7.228 7.454 7.228 7.355 10,212,720 -0.14(-1.84%)
Feb 14, 2018 7.178 7.513 7.159 7.493 6,806,254 +0.25(+3.39%)
Feb 13, 2018 7.237 7.326 7.183 7.247 10,021,151 -0.01(-0.14%)
Feb 12, 2018 7.355 7.444 7.218 7.257 14,505,807 -0.05(-0.67%)
Feb 09, 2018 7.296 7.483 7.031 7.306 19,379,800 +0.07(+0.95%)
Feb 08, 2018 7.709 7.719 7.228 7.237 22,971,886 -0.43(-5.64%)
Feb 07, 2018 7.847 7.867 7.670 7.670 9,868,291 -0.22(-2.74%)
Feb 06, 2018 7.611 7.936 7.591 7.886 12,106,536 +0.14(+1.78%)
Feb 05, 2018 7.916 8.063 7.513 7.749 11,144,063 -0.24(-2.96%)
Feb 02, 2018 8.083 8.152 7.945 7.985 6,991,838 -0.20(-2.40%)
Feb 01, 2018 8.132 8.299 8.132 8.181 5,948,560 +0.03(+0.36%)
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%)
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.