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 )

6.320 -0.020 (-0.32%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 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 (%)
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.