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 )

6.430 -0.200 (-3.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 31, 2017 8.708 8.839 8.642 8.652 8,457,493 -0.04(-0.43%)
Jan 30, 2017 8.680 8.708 8.549 8.689 8,782,787 +0.00(+0.00%)
Jan 27, 2017 8.642 8.797 8.512 8.689 8,792,789 +0.12(+1.42%)
Jan 26, 2017 8.801 8.811 8.484 8.568 17,527,286 -0.30(-3.37%)
Jan 25, 2017 8.680 8.885 8.465 8.867 21,336,710 +0.32(+3.72%)
Jan 24, 2017 8.306 8.667 8.306 8.549 19,705,474 +0.30(+3.62%)
Jan 23, 2017 8.259 8.354 8.054 8.250 16,179,893 -0.01(-0.11%)
Jan 20, 2017 7.848 8.311 7.764 8.259 19,140,326 +0.50(+6.51%)
Jan 19, 2017 7.792 7.830 7.699 7.755 10,702,931 -0.01(-0.12%)
Jan 18, 2017 7.727 7.904 7.680 7.764 14,334,858 +0.02(+0.24%)
Jan 17, 2017 7.400 7.764 7.372 7.746 17,644,866 +0.30(+4.02%)
Jan 13, 2017 7.447 7.447 7.447 0 -0.06(-0.75%)
Jan 12, 2017 7.334 7.531 7.250 7.503 10,957,735 +0.21(+2.82%)
Jan 11, 2017 7.288 7.306 7.204 7.297 9,334,292 +0.01(+0.13%)
Jan 10, 2017 7.381 7.381 7.260 7.288 17,781,912 -0.08(-1.14%)
Jan 09, 2017 7.447 7.484 7.353 7.372 9,881,756 -0.13(-1.74%)
Jan 06, 2017 7.465 7.535 7.437 7.503 8,260,904 +0.07(+0.88%)
Jan 05, 2017 7.531 7.549 7.419 7.437 14,289,714 +0.00(+0.00%)
Jan 04, 2017 7.353 7.447 7.250 7.437 21,337,762 +0.06(+0.76%)
Jan 03, 2017 7.577 7.624 7.316 7.381 11,158,489 -0.12(-1.62%)
Dec 30, 2016 7.503 7.503 7.503 0 +0.07(+1.01%)
Dec 29, 2016 7.521 7.577 7.390 7.428 7,263,833 -0.04(-0.50%)
Dec 28, 2016 7.577 7.605 7.456 7.465 5,661,490 -0.08(-1.11%)
Dec 27, 2016 7.344 7.549 7.306 7.549 8,886,463 +0.24(+3.32%)
Dec 23, 2016 7.306 7.306 7.306 0 +0.05(+0.64%)
Dec 22, 2016 7.512 7.531 7.213 7.260 10,443,056 -0.26(-3.48%)
Dec 21, 2016 7.605 7.610 7.493 7.521 4,015,561 -0.03(-0.37%)
Dec 20, 2016 7.465 7.610 7.428 7.549 7,531,221 +0.10(+1.38%)
Dec 19, 2016 7.475 7.540 7.409 7.447 6,201,408 -0.02(-0.25%)
Dec 16, 2016 7.652 7.671 7.362 7.465 17,966,706 -0.19(-2.44%)
Dec 15, 2016 7.746 7.755 7.605 7.652 11,475,863 -0.11(-1.44%)
Dec 14, 2016 8.147 8.175 7.736 7.764 11,325,031 -0.41(-5.03%)
Dec 13, 2016 8.287 8.343 8.147 8.175 8,721,480 -0.07(-0.79%)
Dec 12, 2016 8.259 8.437 8.203 8.241 7,998,138 +0.05(+0.57%)
Dec 09, 2016 8.343 8.016 8.194 12,751,468 -0.15(-1.79%)
Dec 08, 2016 8.026 8.362 8.007 8.343 17,050,470 +0.38(+4.81%)
Dec 07, 2016 7.727 7.984 7.699 7.960 14,309,279 +0.29(+3.78%)
Dec 06, 2016 7.568 7.685 7.437 7.671 12,816,342 +0.16(+2.11%)
Dec 05, 2016 7.381 7.549 7.325 7.512 7,553,379 +0.20(+2.68%)
Dec 02, 2016 7.232 7.381 7.222 7.316 4,779,179 +0.08(+1.16%)
Dec 01, 2016 7.250 7.353 7.194 7.232 13,495,804 -0.07(-0.90%)
Nov 30, 2016 7.419 7.484 7.264 7.297 16,024,632 -0.03(-0.38%)
Nov 29, 2016 7.334 7.465 7.316 7.325 7,144,916 -0.02(-0.25%)
Nov 28, 2016 7.549 7.615 7.334 7.344 30,302,036 -0.20(-2.60%)
Nov 25, 2016 7.381 7.540 7.362 7.540 5,401,397 +0.18(+2.41%)
Nov 23, 2016 7.362 7.362 7.362 0 +0.05(+0.64%)
Nov 22, 2016 7.531 7.531 7.222 7.316 8,971,575 -0.06(-0.76%)
Nov 21, 2016 7.288 7.531 7.288 7.372 12,020,732 +0.17(+2.33%)
Nov 18, 2016 7.493 7.577 7.194 7.204 17,473,146 -0.29(-3.87%)
Nov 17, 2016 7.176 7.503 7.176 7.493 25,868,628 +0.29(+4.02%)
Nov 16, 2016 7.082 7.260 7.007 7.204 19,385,720 +0.04(+0.52%)
Nov 15, 2016 7.120 7.306 7.110 7.166 19,245,262 +0.17(+2.40%)
Nov 14, 2016 7.045 7.241 6.858 6.998 24,862,034 +0.06(+0.81%)
Nov 11, 2016 7.054 7.054 6.718 6.942 32,624,664 -0.09(-1.33%)
Nov 10, 2016 7.708 7.788 7.007 7.035 42,808,152 -0.76(-9.71%)
Nov 09, 2016 7.596 7.830 7.288 7.792 53,559,308 -0.60(-7.13%)
Nov 08, 2016 8.418 8.736 8.390 8.390 24,783,792 -0.01(-0.11%)
Nov 07, 2016 8.194 8.428 8.147 8.400 18,576,166 +0.62(+7.92%)
Nov 04, 2016 7.886 8.185 7.750 7.783 20,145,530 -0.17(-2.12%)
Nov 03, 2016 7.867 8.091 7.820 7.951 17,839,462 +0.09(+1.19%)
Nov 02, 2016 7.727 7.946 7.718 7.858 16,548,701 +0.03(+0.36%)
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.