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 (%)
Mar 30, 2012 6.262 6.389 6.126 6.198 15,055,771 -0.03(-0.51%)
Mar 29, 2012 6.022 6.230 5.886 6.230 22,118,150 +0.09(+1.43%)
Mar 28, 2012 6.230 6.301 6.126 6.142 12,216,856 -0.11(-1.79%)
Mar 27, 2012 6.277 6.429 6.214 6.254 12,108,043 +0.06(+1.03%)
Mar 26, 2012 6.197 6.259 6.044 6.190 13,155,042 +0.07(+1.13%)
Mar 23, 2012 5.952 6.136 5.913 6.121 12,772,160 +0.05(+0.76%)
Mar 22, 2012 6.136 6.197 5.990 6.074 12,884,833 -0.16(-2.59%)
Mar 21, 2012 6.128 6.282 6.121 6.236 38,759,828 +0.26(+4.37%)
Mar 20, 2012 5.875 6.067 5.714 5.975 16,587,814 +0.08(+1.30%)
Mar 19, 2012 5.875 6.051 5.821 5.898 9,411,762 +0.08(+1.32%)
Mar 16, 2012 6.051 6.097 5.775 5.821 28,659,788 -0.24(-3.93%)
Mar 15, 2012 6.182 6.197 5.998 6.059 27,712,116 -0.04(-0.63%)
Mar 14, 2012 6.174 6.197 6.021 6.097 21,964,606 -0.07(-1.12%)
Mar 13, 2012 5.982 6.182 5.929 6.167 10,869,474 +0.18(+3.08%)
Mar 12, 2012 6.182 6.220 5.963 5.982 15,788,324 -0.19(-3.11%)
Mar 09, 2012 6.174 6.305 6.136 6.174 16,880,746 +0.02(+0.37%)
Mar 08, 2012 5.944 6.159 5.898 6.151 14,564,155 +0.30(+5.12%)
Mar 07, 2012 5.829 5.913 5.775 5.852 13,381,638 +0.05(+0.79%)
Mar 06, 2012 5.967 5.990 5.744 5.806 22,019,200 -0.31(-5.03%)
Mar 05, 2012 6.136 6.174 6.028 6.113 18,581,756 -0.08(-1.36%)
Mar 02, 2012 5.898 6.205 5.875 6.197 18,151,898 +0.22(+3.59%)
Mar 01, 2012 5.813 6.059 5.690 5.982 13,143,306 +0.08(+1.43%)
Feb 29, 2012 5.875 6.044 5.867 5.898 22,776,516 -0.01(-0.13%)
Feb 28, 2012 5.882 5.952 5.752 5.905 32,176,940 -0.03(-0.52%)
Feb 27, 2012 5.667 6.051 5.575 5.936 28,256,936 +0.28(+5.03%)
Feb 24, 2012 6.074 6.074 5.583 5.652 52,060,764 -0.41(-6.72%)
Feb 23, 2012 6.190 6.259 6.059 6.059 19,192,574 -0.15(-2.35%)
Feb 22, 2012 6.312 6.328 6.051 6.205 35,517,380 -0.15(-2.30%)
Feb 21, 2012 6.581 6.620 6.297 6.351 13,593,948 -0.19(-2.93%)
Feb 17, 2012 6.551 6.658 6.504 6.543 20,725,580 +0.05(+0.83%)
Feb 16, 2012 6.305 6.528 6.251 6.489 16,776,026 +0.17(+2.67%)
Feb 15, 2012 6.412 6.520 6.297 6.320 23,975,588 -0.05(-0.72%)
Feb 14, 2012 6.497 6.566 6.251 6.366 22,219,664 -0.21(-3.15%)
Feb 13, 2012 6.566 6.604 6.489 6.574 13,780,468 +0.11(+1.66%)
Feb 10, 2012 6.432 6.535 6.359 6.466 18,538,964 -0.12(-1.86%)
Feb 09, 2012 6.528 6.616 6.489 6.589 30,224,298 +0.09(+1.42%)
Feb 08, 2012 6.343 6.528 6.343 6.497 27,504,256 +0.15(+2.30%)
Feb 07, 2012 6.205 6.451 6.190 6.351 31,821,304 +0.09(+1.47%)
Feb 06, 2012 6.213 6.343 6.113 6.259 16,237,946 -0.04(-0.61%)
Feb 03, 2012 6.182 6.374 6.105 6.297 42,122,852 +0.26(+4.33%)
Feb 02, 2012 5.460 6.044 5.483 6.036 124,600,920 +0.58(+10.55%)
Feb 01, 2012 5.268 5.460 5.253 5.460 28,118,310 +0.23(+4.41%)
Jan 31, 2012 5.283 5.353 5.122 5.230 48,854,632 +0.07(+1.34%)
Jan 30, 2012 5.030 5.214 4.953 5.161 14,523,701 -0.01(-0.15%)
Jan 27, 2012 5.091 5.237 5.084 5.168 20,826,242 -0.04(-0.74%)
Jan 26, 2012 5.145 5.291 5.145 5.207 39,252,072 +0.15(+2.88%)
Jan 25, 2012 4.830 5.091 4.830 5.061 12,852,033 +0.15(+3.13%)
Jan 24, 2012 4.899 4.923 4.784 4.907 10,160,380 -0.02(-0.31%)
Jan 23, 2012 4.884 5.038 4.830 4.923 16,115,180 -0.02(-0.31%)
Jan 20, 2012 4.923 4.984 4.784 4.938 19,741,120 -0.01(-0.16%)
Jan 19, 2012 4.830 5.045 4.784 4.946 34,708,640 +0.19(+4.04%)
Jan 18, 2012 4.454 4.769 4.408 4.754 29,819,606 +0.35(+8.03%)
Jan 17, 2012 4.546 4.554 4.370 4.400 16,992,862 +0.07(+1.60%)
Jan 13, 2012 4.324 4.408 4.224 4.331 16,920,960 -0.10(-2.25%)
Jan 12, 2012 4.347 4.485 4.316 4.431 26,110,650 +0.13(+3.04%)
Jan 11, 2012 4.109 4.362 4.109 4.300 20,194,770 +0.15(+3.70%)
Jan 10, 2012 4.254 4.270 4.132 4.147 10,913,927 +0.05(+1.12%)
Jan 09, 2012 4.178 4.216 4.070 4.101 16,486,129 -0.07(-1.66%)
Jan 06, 2012 4.308 4.347 4.116 4.170 30,452,354 -0.11(-2.51%)
Jan 05, 2012 4.324 4.339 4.239 4.277 24,989,544 -0.08(-1.94%)
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.