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 +0.091 (+1.42%)
Official Closing 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, 2015 5.624 5.750 5.597 5.660 15,632,930 +0.05(+0.96%)
Nov 27, 2015 5.579 5.615 5.512 5.606 5,099,419 +0.00(+0.00%)
Nov 25, 2015 5.489 5.606 5.606 5.606 8,331,493 +0.09(+1.63%)
Nov 24, 2015 5.435 5.574 5.435 5.516 11,389,907 +0.06(+1.15%)
Nov 23, 2015 5.516 5.606 5.453 5.453 9,372,002 -0.12(-2.10%)
Nov 20, 2015 5.426 5.723 5.417 5.570 18,233,472 +0.14(+2.65%)
Nov 19, 2015 5.453 5.485 5.274 5.426 12,806,794 +0.07(+1.34%)
Nov 18, 2015 5.318 5.390 5.211 5.354 13,502,053 +0.05(+1.02%)
Nov 17, 2015 4.977 5.417 4.977 5.300 25,446,544 +0.26(+5.17%)
Nov 16, 2015 4.941 5.085 4.474 5.040 24,605,468 +0.06(+1.26%)
Nov 13, 2015 5.265 5.309 4.968 4.977 17,034,366 -0.31(-5.78%)
Nov 12, 2015 5.274 5.381 5.256 5.283 10,884,386 -0.05(-1.01%)
Nov 11, 2015 5.435 5.453 5.274 5.336 11,923,664 -0.02(-0.34%)
Nov 10, 2015 5.363 5.417 5.211 5.354 15,746,318 -0.02(-0.33%)
Nov 09, 2015 5.588 5.615 5.336 5.372 16,968,712 -0.22(-3.86%)
Nov 06, 2015 5.651 5.750 5.453 5.588 12,422,370 -0.21(-3.57%)
Nov 05, 2015 5.723 5.813 5.543 5.795 16,627,130 +0.03(+0.47%)
Nov 04, 2015 5.777 6.046 5.750 5.768 19,929,532 -0.01(-0.16%)
Nov 03, 2015 5.687 5.813 5.552 5.777 16,185,306 +0.06(+1.10%)
Nov 02, 2015 5.687 5.822 5.624 5.714 8,659,746 +0.04(+0.79%)
Oct 30, 2015 5.857 5.889 5.597 5.669 19,155,728 -0.15(-2.62%)
Oct 29, 2015 5.911 5.947 5.786 5.822 9,754,569 -0.13(-2.11%)
Oct 28, 2015 5.857 6.091 5.835 5.947 15,127,609 +0.09(+1.53%)
Oct 27, 2015 5.974 6.064 5.741 5.857 30,929,682 -0.20(-3.26%)
Oct 26, 2015 6.262 6.325 6.037 6.055 20,281,120 -0.22(-3.44%)
Oct 23, 2015 6.352 6.352 6.055 6.271 33,122,538 -0.02(-0.29%)
Oct 22, 2015 6.648 6.666 6.244 6.289 41,007,724 -0.44(-6.54%)
Oct 21, 2015 6.882 6.971 6.729 6.729 13,471,560 -0.22(-3.23%)
Oct 20, 2015 6.945 7.043 6.900 6.954 11,152,403 -0.02(-0.26%)
Oct 19, 2015 6.971 7.079 6.918 6.971 21,286,214 -0.13(-1.77%)
Oct 16, 2015 7.016 7.115 6.918 7.097 7,955,586 +0.11(+1.54%)
Oct 15, 2015 7.151 7.151 6.954 6.989 12,449,364 -0.16(-2.26%)
Oct 14, 2015 6.954 7.151 6.909 7.151 12,491,303 +0.21(+2.98%)
Oct 13, 2015 6.801 7.034 6.747 6.945 10,658,669 +0.02(+0.26%)
Oct 12, 2015 7.007 7.178 6.855 6.927 17,351,428 -0.14(-2.03%)
Oct 09, 2015 7.196 7.308 7.034 7.070 16,861,620 -0.05(-0.76%)
Oct 08, 2015 6.962 7.169 6.936 7.124 18,816,974 +0.13(+1.80%)
Oct 07, 2015 6.810 6.998 6.765 6.998 20,611,154 +0.32(+4.85%)
Oct 06, 2015 6.603 6.693 6.567 6.675 11,299,979 +0.07(+1.09%)
Oct 05, 2015 6.468 6.711 6.459 6.603 17,801,592 +0.20(+3.09%)
Oct 02, 2015 6.163 6.419 6.118 6.405 13,490,972 +0.10(+1.57%)
Oct 01, 2015 6.298 6.441 6.190 6.307 14,120,407 +0.03(+0.43%)
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%)
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.