Skip to main content

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

6.480 -0.020 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.