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 (%)
Aug 31, 2018 6.912 6.912 6.912 0 -0.05(-0.70%)
Aug 30, 2018 7.048 7.048 6.877 6.960 4,000,898 -0.14(-1.92%)
Aug 29, 2018 6.921 7.106 6.921 7.097 4,532,024 +0.14(+1.96%)
Aug 28, 2018 7.262 7.262 6.902 6.960 6,716,133 -0.22(-3.12%)
Aug 27, 2018 6.892 7.219 6.882 7.184 10,018,562 +0.37(+5.44%)
Aug 24, 2018 6.873 6.931 6.726 6.814 3,180,764 +0.00(+0.00%)
Aug 23, 2018 6.921 6.980 6.795 6.814 3,902,645 -0.13(-1.83%)
Aug 22, 2018 6.814 6.965 6.726 6.941 5,128,108 +0.16(+2.30%)
Aug 21, 2018 6.561 6.853 6.541 6.785 11,810,424 +0.25(+3.88%)
Aug 20, 2018 6.522 6.580 6.390 6.531 6,720,651 -0.01(-0.15%)
Aug 17, 2018 6.385 6.580 6.385 6.541 4,545,210 +0.13(+1.98%)
Aug 16, 2018 6.609 6.736 6.366 6.414 14,343,912 -0.20(-3.09%)
Aug 15, 2018 6.765 6.775 6.512 6.619 9,403,399 -0.26(-3.82%)
Aug 14, 2018 6.726 6.916 6.712 6.882 4,882,506 +0.19(+2.77%)
Aug 13, 2018 6.765 6.824 6.609 6.697 7,146,557 -0.12(-1.72%)
Aug 10, 2018 6.853 6.868 6.707 6.814 5,596,472 -0.11(-1.55%)
Aug 09, 2018 7.243 7.243 6.921 6.921 7,875,808 -0.32(-4.44%)
Aug 08, 2018 7.301 7.301 7.199 7.243 3,437,599 -0.03(-0.40%)
Aug 07, 2018 7.389 7.409 7.262 7.272 4,430,623 -0.05(-0.67%)
Aug 06, 2018 7.262 7.370 7.262 7.321 5,326,583 +0.04(+0.54%)
Aug 03, 2018 7.194 7.282 7.136 7.282 2,750,945 +0.09(+1.22%)
Aug 02, 2018 7.175 7.214 7.102 7.194 4,663,333 -0.05(-0.67%)
Aug 01, 2018 7.214 7.340 7.199 7.243 3,712,266 -0.02(-0.27%)
Jul 31, 2018 7.214 7.360 7.204 7.262 8,637,846 -0.08(-1.06%)
Jul 30, 2018 7.301 7.379 7.223 7.340 5,348,260 +0.08(+1.07%)
Jul 27, 2018 7.243 7.399 7.175 7.262 8,093,116 +0.02(+0.27%)
Jul 26, 2018 6.951 7.356 6.873 7.243 16,529,130 +0.37(+5.39%)
Jul 25, 2018 6.775 6.970 6.746 6.873 11,951,185 +0.08(+1.15%)
Jul 24, 2018 6.609 6.848 6.551 6.795 9,362,243 +0.26(+4.03%)
Jul 23, 2018 6.395 6.551 6.297 6.531 4,058,680 +0.05(+0.75%)
Jul 20, 2018 6.580 6.639 6.453 6.483 2,962,299 -0.03(-0.45%)
Jul 19, 2018 6.502 6.619 6.453 6.512 6,531,793 -0.08(-1.18%)
Jul 18, 2018 6.473 6.639 6.395 6.590 5,112,990 +0.13(+1.96%)
Jul 17, 2018 6.434 6.541 6.390 6.463 7,848,015 -0.07(-1.04%)
Jul 16, 2018 6.531 6.629 6.424 6.531 4,768,126 -0.07(-1.03%)
Jul 13, 2018 6.648 6.668 6.561 6.600 4,759,499 -0.09(-1.31%)
Jul 12, 2018 6.795 6.882 6.678 6.687 4,585,652 -0.08(-1.15%)
Jul 11, 2018 6.756 6.834 6.717 6.765 3,930,900 -0.09(-1.28%)
Jul 10, 2018 6.804 6.887 6.741 6.853 4,486,382 +0.06(+0.86%)
Jul 09, 2018 6.834 6.892 6.678 6.795 9,125,456 +0.01(+0.14%)
Jul 06, 2018 6.795 6.892 6.746 6.785 7,285,621 -0.01(-0.14%)
Jul 05, 2018 6.512 6.824 6.492 6.795 11,858,041 +0.33(+5.13%)
Jul 03, 2018 6.463 6.463 6.463 0 +0.28(+4.57%)
Jul 02, 2018 6.200 6.254 6.112 6.180 9,238,534 -0.21(-3.35%)
Jun 29, 2018 6.444 6.551 6.288 6.395 12,463,218 -0.01(-0.15%)
Jun 28, 2018 6.278 6.453 6.190 6.405 12,329,497 +0.15(+2.34%)
Jun 27, 2018 6.492 6.541 6.239 6.258 10,940,247 -0.18(-2.73%)
Jun 26, 2018 6.200 6.458 6.161 6.434 13,585,623 +0.26(+4.27%)
Jun 25, 2018 6.190 6.210 6.054 6.171 7,029,706 -0.04(-0.63%)
Jun 22, 2018 6.083 6.249 6.054 6.210 5,733,018 +0.19(+3.07%)
Jun 21, 2018 6.288 6.463 6.015 6.024 11,483,127 -0.15(-2.37%)
Jun 20, 2018 6.073 6.200 6.029 6.171 5,835,664 +0.12(+1.93%)
Jun 19, 2018 5.946 6.112 5.927 6.054 6,153,884 +0.04(+0.65%)
Jun 18, 2018 6.005 6.044 5.903 6.015 3,855,442 -0.08(-1.28%)
Jun 15, 2018 6.102 5.985 6.093 4,079,958 +0.05(+0.81%)
Jun 14, 2018 5.898 6.088 5.898 6.044 12,576,058 +0.09(+1.47%)
Jun 13, 2018 5.995 6.063 5.898 5.956 6,021,907 -0.01(-0.16%)
Jun 12, 2018 6.034 6.078 5.946 5.966 4,335,695 -0.07(-1.13%)
Jun 11, 2018 5.878 6.054 5.849 6.034 8,210,204 +0.16(+2.65%)
Jun 08, 2018 5.839 5.907 5.781 5.878 9,585,965 +0.08(+1.34%)
Jun 07, 2018 5.849 5.868 5.732 5.800 10,804,016 -0.09(-1.49%)
Jun 06, 2018 5.917 5.888 7,591,828 +0.08(+1.34%)
Jun 05, 2018 5.849 5.883 5.761 5.810 12,717,769 -0.06(-1.00%)
Jun 04, 2018 5.810 5.912 5.810 5.868 11,260,965 +0.07(+1.18%)
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.