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 (%)
Nov 30, 2011 3.582 3.683 3.509 3.590 21,082,940 +0.26(+7.87%)
Nov 29, 2011 3.166 3.467 3.120 3.328 24,016,372 +0.15(+4.85%)
Nov 28, 2011 2.904 3.251 2.881 3.174 22,374,046 +0.49(+18.39%)
Nov 25, 2011 2.897 2.943 2.650 2.681 12,372,270 -0.22(-7.45%)
Nov 23, 2011 3.120 3.143 2.878 2.897 14,665,751 -0.27(-8.52%)
Nov 22, 2011 3.205 3.243 3.089 3.166 8,276,595 +0.08(+2.49%)
Nov 21, 2011 3.174 3.243 3.028 3.089 12,068,057 -0.20(-6.09%)
Nov 18, 2011 3.390 3.417 3.282 3.290 12,843,216 -0.08(-2.29%)
Nov 17, 2011 3.490 3.544 3.336 3.367 14,621,120 -0.11(-3.10%)
Nov 16, 2011 3.498 3.606 3.444 3.475 9,984,631 -0.10(-2.80%)
Nov 15, 2011 3.459 3.590 3.421 3.575 7,990,812 +0.08(+2.43%)
Nov 14, 2011 3.544 3.567 3.459 3.490 5,496,439 -0.08(-2.16%)
Nov 11, 2011 3.621 3.636 3.444 3.567 12,743,816 +0.18(+5.23%)
Nov 10, 2011 3.467 3.521 3.344 3.390 9,364,356 +0.05(+1.38%)
Nov 09, 2011 3.613 3.652 3.336 3.344 19,064,606 -0.39(-10.33%)
Nov 08, 2011 3.713 3.798 3.667 3.729 15,929,280 +0.08(+2.11%)
Nov 07, 2011 3.675 3.752 3.552 3.652 17,745,164 +0.05(+1.28%)
Nov 04, 2011 3.482 3.721 3.405 3.606 32,225,746 +0.15(+4.23%)
Nov 03, 2011 3.451 3.475 3.267 3.459 19,878,326 +0.21(+6.40%)
Nov 02, 2011 3.174 3.367 3.136 3.251 8,494,589 +0.15(+4.71%)
Nov 01, 2011 3.205 3.205 3.028 3.105 19,980,072 -0.26(-7.78%)
Oct 31, 2011 3.382 3.428 3.290 3.367 24,430,486 -0.05(-1.35%)
Oct 28, 2011 3.390 3.552 3.344 3.413 23,442,574 -0.02(-0.45%)
Oct 27, 2011 3.066 3.582 2.958 3.428 62,457,840 +0.57(+19.95%)
Oct 26, 2011 2.920 2.989 2.781 2.858 30,806,600 +0.08(+3.06%)
Oct 25, 2011 2.904 2.904 2.743 2.774 21,680,350 -0.15(-5.26%)
Oct 24, 2011 2.735 2.974 2.704 2.928 14,638,238 +0.22(+7.95%)
Oct 21, 2011 2.835 2.874 2.681 2.712 14,150,948 +0.02(+0.86%)
Oct 20, 2011 2.774 2.827 2.596 2.689 13,811,839 -0.06(-2.24%)
Oct 19, 2011 2.743 2.943 2.704 2.750 18,318,412 -0.01(-0.28%)
Oct 18, 2011 2.527 2.789 2.527 2.758 12,213,082 +0.21(+8.16%)
Oct 17, 2011 2.827 2.858 2.527 2.550 27,638,992 -0.34(-11.73%)
Oct 14, 2011 2.928 3.105 2.889 2.889 25,501,288 +0.04(+1.35%)
Oct 13, 2011 2.627 2.989 2.442 2.851 54,339,404 +0.20(+7.56%)
Oct 12, 2011 2.319 2.843 2.288 2.650 59,797,024 +0.42(+18.62%)
Oct 11, 2011 2.250 2.288 2.196 2.234 8,464,543 -0.04(-1.69%)
Oct 10, 2011 2.219 2.350 2.215 2.273 17,515,578 +0.10(+4.61%)
Oct 07, 2011 2.311 2.334 2.126 2.173 15,255,035 -0.10(-4.41%)
Oct 06, 2011 2.295 2.319 2.188 2.273 18,618,696 +0.02(+1.03%)
Oct 05, 2011 2.257 2.350 2.142 2.250 23,822,000 +0.02(+0.69%)
Oct 04, 2011 1.972 2.242 1.749 2.234 39,653,332 +0.23(+11.54%)
Oct 03, 2011 2.458 2.481 1.949 2.003 39,981,592 -0.43(-17.72%)
Sep 30, 2011 2.635 2.666 2.411 2.435 39,099,964 -0.21(-7.87%)
Sep 29, 2011 2.804 2.889 2.612 2.643 21,987,354 -0.02(-0.87%)
Sep 28, 2011 2.904 2.912 2.643 2.666 19,946,414 -0.18(-6.23%)
Sep 27, 2011 2.997 3.028 2.827 2.843 23,904,166 -0.02(-0.54%)
Sep 26, 2011 2.835 2.897 2.696 2.858 25,344,804 +0.13(+4.80%)
Sep 23, 2011 2.658 2.743 2.589 2.727 24,780,246 +0.15(+5.99%)
Sep 22, 2011 2.851 2.889 2.566 2.573 32,700,234 -0.43(-14.36%)
Sep 21, 2011 3.236 3.259 3.005 3.005 18,735,392 -0.21(-6.48%)
Sep 20, 2011 3.559 3.575 3.182 3.213 30,226,714 -0.33(-9.35%)
Sep 19, 2011 3.636 3.683 3.521 3.544 17,259,432 -0.20(-5.35%)
Sep 16, 2011 3.937 3.983 3.721 3.744 10,145,418 -0.18(-4.71%)
Sep 15, 2011 3.891 3.952 3.837 3.929 10,972,034 +0.09(+2.41%)
Sep 14, 2011 3.821 3.875 3.721 3.837 8,368,489 +0.05(+1.22%)
Sep 13, 2011 3.752 3.844 3.698 3.790 10,082,566 +0.05(+1.23%)
Sep 12, 2011 3.767 3.790 3.621 3.744 14,963,870 -0.07(-1.82%)
Sep 09, 2011 3.998 3.998 3.767 3.814 25,874,424 -0.23(-5.71%)
Sep 08, 2011 4.022 4.091 3.952 4.045 24,582,442 -0.01(-0.19%)
Sep 07, 2011 3.929 4.129 3.875 4.052 24,128,650 +0.23(+6.05%)
Sep 06, 2011 3.721 3.910 3.706 3.821 29,124,796 -0.07(-1.78%)
Sep 02, 2011 3.960 3.975 3.852 3.891 12,720,150 -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.