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 )

5.890 -0.190 (-3.13%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 28, 2017 8.762 8.762 8.621 8.687 7,464,759 -0.01(-0.11%)
Apr 27, 2017 8.678 8.762 8.508 8.696 11,070,917 +0.11(+1.32%)
Apr 26, 2017 8.583 8.649 8.301 8.583 17,997,672 -0.03(-0.33%)
Apr 25, 2017 8.470 8.630 8.367 8.612 7,772,876 +0.15(+1.78%)
Apr 24, 2017 8.451 8.494 8.371 8.461 5,311,163 +0.19(+2.28%)
Apr 21, 2017 8.301 8.329 8.244 8.272 7,336,709 -0.07(-0.79%)
Apr 20, 2017 8.235 8.338 8.150 8.338 10,934,285 +0.19(+2.31%)
Apr 19, 2017 8.385 8.433 8.150 8.150 9,916,056 -0.17(-2.04%)
Apr 18, 2017 8.423 8.489 8.310 8.319 6,553,972 -0.16(-1.89%)
Apr 17, 2017 8.282 8.480 8.282 8.480 6,021,604 +0.22(+2.62%)
Apr 13, 2017 8.470 8.508 8.197 8.263 8,806,010 -0.22(-2.56%)
Apr 12, 2017 8.687 8.706 8.418 8.480 8,926,995 -0.22(-2.49%)
Apr 11, 2017 8.809 8.828 8.527 8.696 6,519,526 -0.05(-0.54%)
Apr 10, 2017 8.866 8.866 8.668 8.743 5,544,006 -0.06(-0.64%)
Apr 07, 2017 8.781 8.885 8.706 8.800 10,878,827 +0.08(+0.86%)
Apr 06, 2017 8.800 8.927 8.699 8.725 9,893,258 -0.04(-0.43%)
Apr 05, 2017 8.885 9.064 8.743 8.762 16,160,980 -0.07(-0.75%)
Apr 04, 2017 8.612 8.888 8.517 8.828 17,189,132 +0.29(+3.42%)
Apr 03, 2017 8.574 8.612 8.442 8.536 5,619,287 -0.01(-0.11%)
Mar 31, 2017 8.338 8.593 8.329 8.546 11,819,654 +0.24(+2.83%)
Mar 30, 2017 8.395 8.503 8.287 8.310 7,643,916 -0.12(-1.45%)
Mar 29, 2017 8.301 8.433 8.207 8.433 8,486,900 +0.17(+2.05%)
Mar 28, 2017 8.367 8.489 8.239 8.263 8,280,669 -0.08(-1.02%)
Mar 27, 2017 8.244 8.395 8.169 8.348 9,625,549 -0.01(-0.11%)
Mar 24, 2017 8.385 8.451 8.216 8.357 11,618,688 +0.03(+0.34%)
Mar 23, 2017 8.263 8.423 8.244 8.329 7,981,200 +0.01(+0.11%)
Mar 22, 2017 8.197 8.385 8.188 8.319 8,156,708 +0.02(+0.23%)
Mar 21, 2017 8.602 8.649 8.282 8.301 12,435,942 -0.26(-3.08%)
Mar 20, 2017 8.640 8.715 8.536 8.564 6,357,799 -0.05(-0.55%)
Mar 17, 2017 8.602 8.630 8.489 8.612 8,916,881 +0.03(+0.33%)
Mar 16, 2017 8.385 8.612 8.319 8.583 12,496,335 +0.22(+2.59%)
Mar 15, 2017 8.178 8.409 8.065 8.367 14,920,485 +0.32(+3.98%)
Mar 14, 2017 8.159 8.169 7.971 8.046 12,684,295 -0.18(-2.18%)
Mar 13, 2017 8.216 8.254 8.065 8.225 6,552,643 +0.11(+1.39%)
Mar 10, 2017 8.235 8.263 8.060 8.112 7,046,240 -0.03(-0.35%)
Mar 09, 2017 8.150 8.159 8.037 8.140 15,392,638 -0.03(-0.35%)
Mar 08, 2017 8.310 8.451 8.169 8.169 8,115,320 -0.20(-2.36%)
Mar 07, 2017 8.499 8.536 8.338 8.367 9,833,378 -0.15(-1.77%)
Mar 06, 2017 8.329 8.536 8.263 8.517 9,008,622 +0.19(+2.26%)
Mar 03, 2017 8.376 8.555 8.310 8.329 10,868,001 +0.19(+2.31%)
Mar 02, 2017 8.593 8.602 8.140 8.140 16,961,548 -0.47(-5.47%)
Mar 01, 2017 8.225 8.630 8.140 8.612 19,126,196 +0.64(+8.04%)
Feb 28, 2017 8.291 8.334 7.971 7.971 10,244,109 -0.33(-3.97%)
Feb 27, 2017 8.075 8.338 7.990 8.301 10,051,380 +0.25(+3.16%)
Feb 24, 2017 8.056 8.107 7.966 8.046 9,744,743 -0.10(-1.27%)
Feb 23, 2017 8.451 8.461 8.117 8.150 9,894,594 -0.16(-1.93%)
Feb 22, 2017 8.451 8.527 8.310 8.310 5,513,906 -0.19(-2.22%)
Feb 21, 2017 8.244 8.546 8.178 8.499 10,606,098 +0.32(+3.92%)
Feb 17, 2017 8.178 8.178 8.178 0 -0.04(-0.46%)
Feb 16, 2017 8.404 8.470 8.169 8.216 8,923,279 -0.22(-2.57%)
Feb 15, 2017 8.461 8.560 8.414 8.433 8,504,663 -0.09(-1.10%)
Feb 14, 2017 8.499 8.588 8.385 8.527 8,299,152 -0.04(-0.44%)
Feb 13, 2017 8.602 8.678 8.433 8.564 7,892,925 +0.05(+0.55%)
Feb 10, 2017 8.499 8.612 8.489 8.517 8,489,321 +0.09(+1.12%)
Feb 09, 2017 8.197 8.480 8.103 8.423 12,077,800 +0.23(+2.76%)
Feb 08, 2017 8.291 8.331 8.169 8.197 11,440,853 -0.08(-0.91%)
Feb 07, 2017 8.508 8.527 8.254 8.272 9,772,475 -0.17(-2.01%)
Feb 06, 2017 8.668 8.668 8.367 8.442 8,040,647 -0.24(-2.82%)
Feb 03, 2017 8.753 8.828 8.640 8.687 10,902,180 -0.04(-0.43%)
Feb 02, 2017 8.630 8.800 8.621 8.725 11,841,150 +0.12(+1.42%)
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.