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 )

6.480 -0.020 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Dec 31, 2015 4.726 5.004 5.004 5.004 6,472,827 +0.25(+5.29%)
Dec 30, 2015 4.806 4.842 4.752 4.752 4,069,075 -0.09(-1.86%)
Dec 29, 2015 4.914 4.968 4.842 4.842 3,524,183 -0.04(-0.74%)
Dec 28, 2015 4.788 4.995 4.788 4.878 5,806,853 -0.19(-3.72%)
Dec 24, 2015 5.112 5.067 5.067 5.067 3,679,040 -0.04(-0.88%)
Dec 23, 2015 4.770 5.112 4.752 5.112 14,710,209 +0.36(+7.56%)
Dec 22, 2015 4.636 4.797 4.618 4.752 13,232,191 +0.13(+2.92%)
Dec 21, 2015 4.851 4.851 4.591 4.618 13,332,195 -0.08(-1.72%)
Dec 18, 2015 4.770 4.797 4.663 4.699 19,130,342 -0.11(-2.24%)
Dec 17, 2015 4.824 4.869 4.752 4.806 21,636,468 +0.00(+0.00%)
Dec 16, 2015 4.699 4.833 4.600 4.806 21,226,386 +0.13(+2.88%)
Dec 15, 2015 4.591 4.717 4.591 4.672 14,157,841 +0.17(+3.79%)
Dec 14, 2015 4.582 4.622 4.447 4.501 20,769,370 -0.13(-2.72%)
Dec 11, 2015 4.887 4.887 4.618 4.627 35,644,864 -0.32(-6.53%)
Dec 10, 2015 4.950 5.044 4.941 4.950 19,204,040 -0.07(-1.43%)
Dec 09, 2015 4.959 5.085 4.950 5.022 13,847,497 +0.06(+1.27%)
Dec 08, 2015 5.103 5.103 4.914 4.959 20,803,838 -0.22(-4.33%)
Dec 07, 2015 5.345 5.345 5.157 5.184 19,441,536 -0.17(-3.19%)
Dec 04, 2015 5.327 5.399 5.256 5.354 15,750,117 -0.01(-0.17%)
Dec 03, 2015 5.498 5.516 5.318 5.363 14,869,321 -0.11(-1.97%)
Dec 02, 2015 5.588 5.660 5.462 5.471 18,492,048 -0.14(-2.56%)
Dec 01, 2015 5.714 5.732 5.579 5.615 19,506,164 -0.04(-0.79%)
Nov 30, 2015 5.624 5.750 5.597 5.660 15,632,930 +0.05(+0.96%)
Nov 27, 2015 5.579 5.615 5.512 5.606 5,099,419 +0.00(+0.00%)
Nov 25, 2015 5.489 5.606 5.606 5.606 8,331,493 +0.09(+1.63%)
Nov 24, 2015 5.435 5.574 5.435 5.516 11,389,907 +0.06(+1.15%)
Nov 23, 2015 5.516 5.606 5.453 5.453 9,372,002 -0.12(-2.10%)
Nov 20, 2015 5.426 5.723 5.417 5.570 18,233,472 +0.14(+2.65%)
Nov 19, 2015 5.453 5.485 5.274 5.426 12,806,794 +0.07(+1.34%)
Nov 18, 2015 5.318 5.390 5.211 5.354 13,502,053 +0.05(+1.02%)
Nov 17, 2015 4.977 5.417 4.977 5.300 25,446,544 +0.26(+5.17%)
Nov 16, 2015 4.941 5.085 4.474 5.040 24,605,468 +0.06(+1.26%)
Nov 13, 2015 5.265 5.309 4.968 4.977 17,034,366 -0.31(-5.78%)
Nov 12, 2015 5.274 5.381 5.256 5.283 10,884,386 -0.05(-1.01%)
Nov 11, 2015 5.435 5.453 5.274 5.336 11,923,664 -0.02(-0.34%)
Nov 10, 2015 5.363 5.417 5.211 5.354 15,746,318 -0.02(-0.33%)
Nov 09, 2015 5.588 5.615 5.336 5.372 16,968,712 -0.22(-3.86%)
Nov 06, 2015 5.651 5.750 5.453 5.588 12,422,370 -0.21(-3.57%)
Nov 05, 2015 5.723 5.813 5.543 5.795 16,627,130 +0.03(+0.47%)
Nov 04, 2015 5.777 6.046 5.750 5.768 19,929,532 -0.01(-0.16%)
Nov 03, 2015 5.687 5.813 5.552 5.777 16,185,306 +0.06(+1.10%)
Nov 02, 2015 5.687 5.822 5.624 5.714 8,659,746 +0.04(+0.79%)
Oct 30, 2015 5.857 5.889 5.597 5.669 19,155,728 -0.15(-2.62%)
Oct 29, 2015 5.911 5.947 5.786 5.822 9,754,569 -0.13(-2.11%)
Oct 28, 2015 5.857 6.091 5.835 5.947 15,127,609 +0.09(+1.53%)
Oct 27, 2015 5.974 6.064 5.741 5.857 30,929,682 -0.20(-3.26%)
Oct 26, 2015 6.262 6.325 6.037 6.055 20,281,120 -0.22(-3.44%)
Oct 23, 2015 6.352 6.352 6.055 6.271 33,122,538 -0.02(-0.29%)
Oct 22, 2015 6.648 6.666 6.244 6.289 41,007,724 -0.44(-6.54%)
Oct 21, 2015 6.882 6.971 6.729 6.729 13,471,560 -0.22(-3.23%)
Oct 20, 2015 6.945 7.043 6.900 6.954 11,152,403 -0.02(-0.26%)
Oct 19, 2015 6.971 7.079 6.918 6.971 21,286,214 -0.13(-1.77%)
Oct 16, 2015 7.016 7.115 6.918 7.097 7,955,586 +0.11(+1.54%)
Oct 15, 2015 7.151 7.151 6.954 6.989 12,449,364 -0.16(-2.26%)
Oct 14, 2015 6.954 7.151 6.909 7.151 12,491,303 +0.21(+2.98%)
Oct 13, 2015 6.801 7.034 6.747 6.945 10,658,669 +0.02(+0.26%)
Oct 12, 2015 7.007 7.178 6.855 6.927 17,351,428 -0.14(-2.03%)
Oct 09, 2015 7.196 7.308 7.034 7.070 16,861,620 -0.05(-0.76%)
Oct 08, 2015 6.962 7.169 6.936 7.124 18,816,974 +0.13(+1.80%)
Oct 07, 2015 6.810 6.998 6.765 6.998 20,611,154 +0.32(+4.85%)
Oct 06, 2015 6.603 6.693 6.567 6.675 11,299,979 +0.07(+1.09%)
Oct 05, 2015 6.468 6.711 6.459 6.603 17,801,592 +0.20(+3.09%)
Oct 02, 2015 6.163 6.419 6.118 6.405 13,490,972 +0.10(+1.57%)
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.