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 (%)
Sep 30, 2015 6.208 6.280 6.037 6.280 15,077,480 +0.20(+3.25%)
Sep 29, 2015 6.028 6.167 5.907 6.082 16,857,646 +0.13(+2.11%)
Sep 28, 2015 6.064 6.190 5.947 5.956 14,334,020 -0.31(-4.88%)
Sep 25, 2015 6.379 6.423 6.190 6.262 13,537,694 -0.04(-0.57%)
Sep 24, 2015 6.181 6.383 5.974 6.298 27,422,672 -0.01(-0.14%)
Sep 23, 2015 6.585 6.612 6.221 6.307 23,466,324 -0.29(-4.36%)
Sep 22, 2015 6.720 6.756 6.576 6.594 12,691,009 -0.29(-4.18%)
Sep 21, 2015 6.945 6.971 6.828 6.882 7,610,541 -0.04(-0.52%)
Sep 18, 2015 7.151 7.151 6.882 6.918 17,963,584 -0.28(-3.87%)
Sep 17, 2015 7.259 7.349 7.088 7.196 24,527,054 -0.20(-2.67%)
Sep 16, 2015 7.160 7.457 7.088 7.394 17,605,436 +0.33(+4.71%)
Sep 15, 2015 7.034 7.124 6.971 7.061 7,331,812 +0.02(+0.26%)
Sep 14, 2015 6.927 7.070 6.846 7.043 6,768,308 +0.10(+1.42%)
Sep 11, 2015 6.927 6.967 6.823 6.945 8,510,904 -0.03(-0.39%)
Sep 10, 2015 6.783 6.989 6.675 6.971 13,481,171 +0.18(+2.65%)
Sep 09, 2015 6.954 7.034 6.783 6.792 15,562,828 -0.04(-0.66%)
Sep 08, 2015 6.765 6.873 6.693 6.837 11,138,388 +0.23(+3.54%)
Sep 04, 2015 6.576 6.603 6.603 6.603 12,954,560 -0.20(-2.91%)
Sep 03, 2015 6.756 6.980 6.747 6.801 15,236,615 +0.02(+0.26%)
Sep 02, 2015 6.639 6.792 6.486 6.783 14,147,529 +0.25(+3.85%)
Sep 01, 2015 6.756 6.882 6.504 6.531 21,938,720 -0.53(-7.51%)
Aug 31, 2015 6.855 7.079 6.666 7.061 15,821,412 +0.16(+2.34%)
Aug 28, 2015 6.702 6.971 6.702 6.900 15,125,692 +0.00(+0.00%)
Aug 27, 2015 6.414 6.909 6.414 6.900 25,989,012 +0.54(+8.47%)
Aug 26, 2015 6.343 6.414 6.109 6.361 17,654,002 +0.15(+2.46%)
Aug 25, 2015 6.540 6.540 6.199 6.208 16,013,225 +0.06(+1.02%)
Aug 24, 2015 5.498 6.253 5.498 6.145 26,520,982 -0.10(-1.58%)
Aug 21, 2015 6.576 6.612 6.239 6.244 36,727,164 -0.48(-7.09%)
Aug 20, 2015 6.971 6.980 6.702 6.720 21,933,308 -0.32(-4.59%)
Aug 19, 2015 7.187 7.250 7.043 7.043 18,470,426 -0.21(-2.85%)
Aug 18, 2015 7.133 7.250 7.079 7.250 12,920,576 +0.11(+1.51%)
Aug 17, 2015 7.160 7.259 7.124 7.142 8,158,454 -0.08(-1.12%)
Aug 14, 2015 7.142 7.286 7.142 7.223 8,382,347 +0.04(+0.63%)
Aug 13, 2015 7.259 7.295 7.111 7.178 8,688,480 -0.08(-1.11%)
Aug 12, 2015 7.205 7.295 7.088 7.259 21,162,722 +0.00(+0.00%)
Aug 11, 2015 7.699 7.717 7.259 7.259 21,076,526 -0.55(-7.02%)
Aug 10, 2015 7.699 7.807 7.663 7.807 13,369,462 +0.15(+2.00%)
Aug 07, 2015 7.403 7.699 7.376 7.654 18,234,662 +0.24(+3.27%)
Aug 06, 2015 7.205 7.421 7.205 7.412 10,429,749 +0.21(+2.87%)
Aug 05, 2015 7.519 7.519 7.196 7.205 14,444,968 -0.15(-2.08%)
Aug 04, 2015 7.555 7.573 7.340 7.358 15,254,729 -0.18(-2.38%)
Aug 03, 2015 7.573 7.582 7.466 7.537 10,029,614 -0.10(-1.29%)
Jul 31, 2015 7.645 7.654 7.502 7.636 10,589,109 +0.16(+2.16%)
Jul 30, 2015 7.609 7.630 7.349 7.475 17,224,622 -0.17(-2.23%)
Jul 29, 2015 7.493 7.686 7.439 7.645 17,123,998 +0.13(+1.79%)
Jul 28, 2015 7.142 7.511 7.088 7.511 30,540,442 +0.48(+6.77%)
Jul 27, 2015 7.187 7.241 6.909 7.034 26,082,684 -0.18(-2.49%)
Jul 24, 2015 7.726 7.744 7.205 7.214 41,177,240 -0.57(-7.38%)
Jul 23, 2015 8.005 8.014 7.618 7.789 28,297,790 -0.17(-2.14%)
Jul 22, 2015 8.085 8.238 7.951 7.960 21,495,144 +0.01(+0.11%)
Jul 21, 2015 8.094 8.202 7.942 7.951 16,416,110 -0.14(-1.78%)
Jul 20, 2015 8.068 8.139 7.978 8.094 8,924,195 +0.00(+0.00%)
Jul 17, 2015 8.050 8.094 7.987 8.094 8,927,957 +0.05(+0.67%)
Jul 16, 2015 8.103 8.112 8.014 8.041 7,815,246 -0.02(-0.22%)
Jul 15, 2015 8.139 8.183 8.050 8.059 7,698,891 -0.12(-1.43%)
Jul 14, 2015 8.166 8.238 8.139 8.175 6,477,168 +0.01(+0.11%)
Jul 13, 2015 8.121 8.202 8.090 8.166 5,608,246 +0.07(+0.89%)
Jul 10, 2015 8.059 8.157 8.014 8.094 8,276,487 +0.18(+2.27%)
Jul 09, 2015 7.978 8.085 7.915 7.915 14,741,732 +0.10(+1.26%)
Jul 08, 2015 8.041 8.041 7.798 7.816 12,291,411 -0.25(-3.12%)
Jul 07, 2015 7.969 8.112 7.771 8.068 15,503,482 +0.05(+0.67%)
Jul 06, 2015 8.103 8.148 7.951 8.014 11,839,383 -0.22(-2.62%)
Jul 02, 2015 8.148 8.229 8.229 8.229 5,015,770 +0.09(+1.10%)
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.