Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.390 -0.090 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 7.930 7.999 7.662 7.679 31,785,198 -0.42(-5.22%)
Jan 29, 2015 8.016 8.198 7.969 8.103 16,984,838 +0.06(+0.75%)
Jan 28, 2015 8.293 8.319 8.034 8.042 14,904,626 -0.24(-2.92%)
Jan 27, 2015 8.155 8.353 8.146 8.284 9,953,161 -0.03(-0.42%)
Jan 26, 2015 8.241 8.319 8.181 8.319 8,688,729 +0.10(+1.26%)
Jan 23, 2015 8.396 8.466 8.176 8.215 15,307,852 -0.18(-2.16%)
Jan 22, 2015 8.129 8.414 8.060 8.396 20,323,864 +0.32(+3.96%)
Jan 21, 2015 8.042 8.189 8.008 8.077 16,476,631 -0.09(-1.06%)
Jan 20, 2015 8.103 8.181 8.012 8.163 19,942,744 +0.04(+0.53%)
Jan 16, 2015 8.172 8.241 7.999 8.120 23,271,872 -0.05(-0.63%)
Jan 15, 2015 8.414 8.457 8.163 8.172 18,882,118 -0.16(-1.87%)
Jan 14, 2015 8.466 8.509 8.172 8.327 29,201,348 -0.25(-2.92%)
Jan 13, 2015 8.733 8.820 8.526 8.578 16,844,946 -0.12(-1.39%)
Jan 12, 2015 8.854 8.854 8.664 8.699 10,149,597 -0.14(-1.56%)
Jan 09, 2015 8.880 8.932 8.716 8.837 13,747,683 +0.02(+0.20%)
Jan 08, 2015 8.664 8.915 8.742 8.820 24,139,262 +0.16(+1.79%)
Jan 07, 2015 8.466 8.742 8.457 8.664 16,707,503 +0.27(+3.19%)
Jan 06, 2015 8.379 8.509 8.237 8.396 13,096,936 +0.10(+1.25%)
Jan 05, 2015 8.483 8.483 8.189 8.293 38,680,444 -0.22(-2.64%)
Jan 02, 2015 8.828 8.846 8.491 8.517 17,321,434 -0.29(-3.24%)
Dec 31, 2014 8.923 8.802 8.802 8.802 6,184,644 -0.11(-1.26%)
Dec 30, 2014 8.880 8.992 8.831 8.915 8,325,279 +0.03(+0.39%)
Dec 29, 2014 8.802 8.958 8.802 8.880 9,596,173 +0.06(+0.69%)
Dec 26, 2014 8.897 8.915 8.785 8.820 8,304,064 -0.04(-0.49%)
Dec 24, 2014 9.027 8.863 8.863 8.863 6,985,262 -0.08(-0.87%)
Dec 23, 2014 9.157 9.200 8.941 8.941 9,552,322 -0.19(-2.08%)
Dec 22, 2014 9.252 9.295 9.079 9.131 7,854,492 -0.10(-1.03%)
Dec 19, 2014 9.373 9.476 9.226 9.226 13,187,494 -0.15(-1.57%)
Dec 18, 2014 8.984 9.381 8.949 9.373 27,543,038 +0.50(+5.65%)
Dec 17, 2014 8.638 8.906 8.595 8.872 21,590,080 +0.27(+3.11%)
Dec 16, 2014 8.466 8.906 8.345 8.604 28,013,858 -0.02(-0.20%)
Dec 15, 2014 8.725 8.915 8.543 8.621 23,989,770 -0.06(-0.70%)
Dec 12, 2014 9.070 9.070 8.638 8.682 27,497,738 -0.50(-5.46%)
Dec 11, 2014 9.226 9.502 9.157 9.183 18,538,070 -0.01(-0.09%)
Dec 10, 2014 9.597 9.627 9.191 9.191 17,663,492 -0.41(-4.23%)
Dec 09, 2014 9.658 9.692 9.481 9.597 19,541,534 -0.16(-1.59%)
Dec 08, 2014 9.986 9.986 9.727 9.753 9,727,681 -0.16(-1.65%)
Dec 05, 2014 10.05 10.11 9.874 9.917 12,936,056 -0.14(-1.37%)
Dec 04, 2014 10.08 10.26 10.01 10.05 31,650,332 -0.03(-0.26%)
Dec 03, 2014 10.13 10.24 10.08 10.08 10,442,621 -0.04(-0.43%)
Dec 02, 2014 10.44 10.49 10.11 10.12 22,304,428 -0.35(-3.30%)
Dec 01, 2014 10.74 10.75 10.44 10.47 13,570,864 -0.34(-3.12%)
Nov 28, 2014 10.88 10.90 10.68 10.81 9,138,051 -0.15(-1.34%)
Nov 26, 2014 10.92 10.95 10.95 10.95 6,593,983 +0.03(+0.24%)
Nov 25, 2014 11.07 11.10 10.85 10.93 9,452,386 -0.08(-0.71%)
Nov 24, 2014 10.98 11.07 10.94 11.01 6,829,301 +0.06(+0.55%)
Nov 21, 2014 10.99 11.11 10.87 10.94 14,073,813 +0.13(+1.20%)
Nov 20, 2014 10.63 10.82 10.63 10.82 7,843,809 +0.07(+0.64%)
Nov 19, 2014 10.66 10.77 10.61 10.75 6,077,832 +0.04(+0.40%)
Nov 18, 2014 10.64 10.74 10.62 10.70 9,942,690 +0.01(+0.08%)
Nov 17, 2014 10.68 10.76 10.50 10.69 9,037,882 +0.02(+0.16%)
Nov 14, 2014 10.58 10.69 10.46 10.68 7,112,143 +0.08(+0.73%)
Nov 13, 2014 10.75 10.79 10.48 10.60 6,568,311 -0.15(-1.37%)
Nov 12, 2014 10.73 10.82 10.66 10.75 10,113,436 +0.02(+0.16%)
Nov 11, 2014 10.71 10.76 10.68 10.73 6,805,520 +0.01(+0.08%)
Nov 10, 2014 10.60 10.72 10.58 10.72 7,576,598 +0.11(+1.06%)
Nov 07, 2014 10.65 10.72 10.58 10.61 10,825,593 +0.02(+0.16%)
Nov 06, 2014 10.55 10.65 10.53 10.59 8,118,384 +0.10(+0.91%)
Nov 05, 2014 10.64 10.69 10.50 10.50 10,015,927 -0.10(-0.98%)
Nov 04, 2014 10.56 10.60 10.46 10.60 9,705,522 -0.01(-0.08%)
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.