Skip to main content

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

6.500 UNCHANGED
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 8.155 8.293 8.120 8.181 11,152,353 -0.03(-0.32%)
Mar 30, 2015 8.206 8.310 8.133 8.206 11,949,227 +0.03(+0.32%)
Mar 27, 2015 8.172 8.276 8.116 8.181 8,413,530 +0.03(+0.32%)
Mar 26, 2015 8.353 8.409 8.146 8.155 21,555,926 -0.24(-2.88%)
Mar 25, 2015 8.491 8.621 8.310 8.396 14,727,275 -0.06(-0.72%)
Mar 24, 2015 8.388 8.522 8.327 8.457 12,172,950 +0.09(+1.03%)
Mar 23, 2015 8.258 8.371 8.146 8.371 13,215,136 +0.18(+2.22%)
Mar 20, 2015 8.094 8.284 8.068 8.189 14,944,230 +0.18(+2.27%)
Mar 19, 2015 8.206 8.284 7.930 8.008 16,825,716 -0.29(-3.44%)
Mar 18, 2015 8.181 8.379 7.999 8.293 17,498,208 +0.00(+0.00%)
Mar 17, 2015 8.267 8.383 8.250 8.293 14,440,382 +0.05(+0.63%)
Mar 16, 2015 8.371 8.379 8.111 8.241 7,918,475 -0.13(-1.55%)
Mar 13, 2015 8.336 8.431 8.232 8.371 13,078,209 -0.01(-0.10%)
Mar 12, 2015 8.137 8.388 8.111 8.379 11,909,444 +0.31(+3.85%)
Mar 11, 2015 7.930 8.103 7.826 8.068 12,690,802 +0.14(+1.74%)
Mar 10, 2015 8.016 8.016 7.839 7.930 13,131,921 -0.11(-1.40%)
Mar 09, 2015 8.077 8.098 8.003 8.042 11,284,341 +0.04(+0.54%)
Mar 06, 2015 8.466 8.491 7.982 7.999 17,831,784 -0.54(-6.28%)
Mar 05, 2015 8.422 8.552 8.422 8.535 11,991,883 +0.08(+0.92%)
Mar 04, 2015 8.586 8.621 8.422 8.457 11,921,556 -0.16(-1.90%)
Mar 03, 2015 8.777 8.777 8.591 8.621 13,683,855 -0.16(-1.77%)
Mar 02, 2015 8.612 8.798 8.612 8.777 9,994,318 +0.01(+0.10%)
Feb 27, 2015 8.889 8.906 8.690 8.768 14,599,565 -0.10(-1.17%)
Feb 26, 2015 8.828 9.023 8.768 8.872 10,711,171 +0.04(+0.49%)
Feb 25, 2015 8.880 8.958 8.733 8.828 15,059,920 -0.10(-1.06%)
Feb 24, 2015 8.656 8.967 8.638 8.923 20,017,100 +0.23(+2.68%)
Feb 23, 2015 8.561 8.703 8.483 8.690 10,751,920 +0.09(+1.00%)
Feb 20, 2015 8.448 8.612 8.388 8.604 8,580,043 +0.11(+1.32%)
Feb 19, 2015 8.457 8.617 8.405 8.491 7,568,025 -0.02(-0.20%)
Feb 18, 2015 8.586 8.712 8.431 8.509 11,779,781 -0.12(-1.40%)
Feb 17, 2015 8.474 8.647 8.388 8.630 7,486,022 +0.13(+1.52%)
Feb 13, 2015 8.604 8.500 8.500 8.500 10,101,837 -0.10(-1.20%)
Feb 12, 2015 8.319 8.656 8.310 8.604 20,501,998 +0.38(+4.62%)
Feb 11, 2015 8.405 8.578 8.163 8.224 21,509,106 -0.18(-2.16%)
Feb 10, 2015 8.742 8.872 8.379 8.405 22,760,224 -0.29(-3.38%)
Feb 09, 2015 8.543 8.820 8.535 8.699 33,587,816 +0.15(+1.72%)
Feb 06, 2015 8.647 8.820 8.491 8.552 24,366,360 -0.07(-0.80%)
Feb 05, 2015 7.895 8.673 7.774 8.621 57,985,364 +1.03(+13.54%)
Feb 04, 2015 8.094 8.103 7.533 7.593 22,472,006 -0.54(-6.59%)
Feb 03, 2015 7.913 8.129 7.861 8.129 34,194,212 +0.32(+4.09%)
Feb 02, 2015 7.731 7.878 7.610 7.809 14,250,289 +0.13(+1.69%)
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%)
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.