Skip to main content

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

Historical Prices

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.