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 )

6.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2011 3.571 3.671 3.498 3.579 21,150,934 +0.26(+7.87%)
Nov 29, 2011 3.156 3.456 3.110 3.318 24,093,826 +0.15(+4.85%)
Nov 28, 2011 2.895 3.241 2.872 3.164 22,446,204 +0.49(+18.39%)
Nov 25, 2011 2.887 2.934 2.642 2.672 12,412,171 -0.22(-7.45%)
Nov 23, 2011 3.110 3.133 2.868 2.887 14,713,048 -0.27(-8.52%)
Nov 22, 2011 3.195 3.233 3.079 3.156 8,303,287 +0.08(+2.49%)
Nov 21, 2011 3.164 3.233 3.018 3.079 12,106,977 -0.20(-6.09%)
Nov 18, 2011 3.379 3.406 3.271 3.279 12,884,636 -0.08(-2.29%)
Nov 17, 2011 3.479 3.533 3.325 3.356 14,668,273 -0.11(-3.10%)
Nov 16, 2011 3.486 3.594 3.433 3.463 10,016,832 -0.10(-2.80%)
Nov 15, 2011 3.448 3.579 3.410 3.563 8,016,583 +0.08(+2.43%)
Nov 14, 2011 3.533 3.556 3.448 3.479 5,514,165 -0.08(-2.16%)
Nov 11, 2011 3.609 3.625 3.433 3.556 12,784,915 +0.18(+5.23%)
Nov 10, 2011 3.456 3.510 3.333 3.379 9,394,556 +0.05(+1.38%)
Nov 09, 2011 3.602 3.640 3.325 3.333 19,126,090 -0.38(-10.33%)
Nov 08, 2011 3.701 3.786 3.655 3.717 15,980,652 +0.08(+2.11%)
Nov 07, 2011 3.663 3.740 3.540 3.640 17,802,392 +0.05(+1.28%)
Nov 04, 2011 3.471 3.709 3.394 3.594 32,329,674 +0.15(+4.23%)
Nov 03, 2011 3.440 3.463 3.256 3.448 19,942,434 +0.21(+6.40%)
Nov 02, 2011 3.164 3.356 3.126 3.241 8,521,984 +0.15(+4.71%)
Nov 01, 2011 3.195 3.195 3.018 3.095 20,044,508 -0.26(-7.78%)
Oct 31, 2011 3.371 3.417 3.279 3.356 24,509,274 -0.05(-1.35%)
Oct 28, 2011 3.379 3.540 3.333 3.402 23,518,176 -0.02(-0.45%)
Oct 27, 2011 3.056 3.571 2.949 3.417 62,659,264 +0.57(+19.95%)
Oct 26, 2011 2.911 2.980 2.772 2.849 30,905,952 +0.08(+3.06%)
Oct 25, 2011 2.895 2.895 2.734 2.765 21,750,268 -0.15(-5.26%)
Oct 24, 2011 2.726 2.964 2.695 2.918 14,685,446 +0.22(+7.95%)
Oct 21, 2011 2.826 2.864 2.672 2.703 14,196,585 +0.02(+0.86%)
Oct 20, 2011 2.765 2.818 2.588 2.680 13,856,382 -0.06(-2.24%)
Oct 19, 2011 2.734 2.934 2.695 2.742 18,377,490 -0.01(-0.28%)
Oct 18, 2011 2.519 2.780 2.519 2.749 12,252,469 +0.21(+8.16%)
Oct 17, 2011 2.818 2.849 2.519 2.542 27,728,128 -0.34(-11.73%)
Oct 14, 2011 2.918 3.095 2.880 2.880 25,583,530 +0.04(+1.35%)
Oct 13, 2011 2.619 2.980 2.434 2.841 54,514,652 +0.20(+7.56%)
Oct 12, 2011 2.312 2.834 2.280 2.642 59,989,868 +0.41(+18.62%)
Oct 11, 2011 2.242 2.281 2.189 2.227 8,491,841 -0.04(-1.70%)
Oct 10, 2011 2.212 2.342 2.208 2.265 17,572,066 +0.10(+4.61%)
Oct 07, 2011 2.304 2.327 2.120 2.166 15,304,233 -0.10(-4.41%)
Oct 06, 2011 2.288 2.312 2.181 2.265 18,678,742 +0.02(+1.03%)
Oct 05, 2011 2.250 2.342 2.135 2.242 23,898,826 +0.02(+0.69%)
Oct 04, 2011 1.966 2.235 1.743 2.227 39,781,212 +0.23(+11.54%)
Oct 03, 2011 2.450 2.473 1.943 1.997 40,110,536 -0.43(-17.72%)
Sep 30, 2011 2.626 2.657 2.404 2.427 39,226,064 -0.21(-7.87%)
Sep 29, 2011 2.795 2.880 2.603 2.634 22,058,264 -0.02(-0.87%)
Sep 28, 2011 2.895 2.903 2.634 2.657 20,010,742 -0.18(-6.23%)
Sep 27, 2011 2.987 3.018 2.818 2.834 23,981,258 -0.02(-0.54%)
Sep 26, 2011 2.826 2.887 2.688 2.849 25,426,542 +0.13(+4.80%)
Sep 23, 2011 2.649 2.734 2.580 2.719 24,860,162 +0.15(+5.99%)
Sep 22, 2011 2.841 2.880 2.557 2.565 32,805,692 -0.43(-14.36%)
Sep 21, 2011 3.225 3.248 2.995 2.995 18,795,814 -0.21(-6.47%)
Sep 20, 2011 3.548 3.563 3.172 3.202 30,324,196 -0.33(-9.35%)
Sep 19, 2011 3.625 3.671 3.510 3.533 17,315,094 -0.20(-5.35%)
Sep 16, 2011 3.924 3.970 3.709 3.732 10,178,137 -0.18(-4.71%)
Sep 15, 2011 3.878 3.940 3.824 3.917 11,007,419 +0.09(+2.41%)
Sep 14, 2011 3.809 3.863 3.709 3.824 8,395,478 +0.05(+1.22%)
Sep 13, 2011 3.740 3.832 3.686 3.778 10,115,083 +0.05(+1.23%)
Sep 12, 2011 3.755 3.778 3.609 3.732 15,012,129 -0.07(-1.82%)
Sep 09, 2011 3.986 3.986 3.755 3.801 25,957,868 -0.23(-5.71%)
Sep 08, 2011 4.009 4.078 3.940 4.032 24,661,720 -0.01(-0.19%)
Sep 07, 2011 3.917 4.116 3.863 4.039 24,206,466 +0.23(+6.05%)
Sep 06, 2011 3.709 3.897 3.694 3.809 29,218,724 -0.07(-1.78%)
Sep 02, 2011 3.947 3.963 3.840 3.878 12,761,173 -0.16(-3.99%)
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.