Skip to main content

Cemex S.A.B. DE C.V. ADR (NY: CX )

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 8.736 8.867 8.670 8.680 8,430,305 -0.04(-0.43%)
Jan 30, 2017 8.708 8.736 8.577 8.717 8,754,554 +0.00(+0.00%)
Jan 27, 2017 8.670 8.825 8.539 8.717 8,764,524 +0.12(+1.42%)
Jan 26, 2017 8.830 8.839 8.511 8.595 17,470,942 -0.30(-3.37%)
Jan 25, 2017 8.708 8.914 8.492 8.895 21,268,120 +0.32(+3.72%)
Jan 24, 2017 8.333 8.695 8.333 8.577 19,642,128 +0.30(+3.62%)
Jan 23, 2017 8.286 8.381 8.080 8.277 16,127,880 -0.01(-0.11%)
Jan 20, 2017 7.874 8.338 7.789 8.286 19,078,796 +0.51(+6.51%)
Jan 19, 2017 7.817 7.855 7.724 7.780 10,668,525 -0.01(-0.12%)
Jan 18, 2017 7.752 7.930 7.705 7.789 14,288,777 +0.02(+0.24%)
Jan 17, 2017 7.424 7.789 7.396 7.771 17,588,144 +0.30(+4.02%)
Jan 13, 2017 7.471 7.471 7.471 0 -0.06(-0.75%)
Jan 12, 2017 7.358 7.555 7.274 7.527 10,922,510 +0.21(+2.82%)
Jan 11, 2017 7.311 7.330 7.227 7.321 9,304,286 +0.01(+0.13%)
Jan 10, 2017 7.405 7.405 7.283 7.311 17,724,750 -0.08(-1.14%)
Jan 09, 2017 7.471 7.508 7.377 7.396 9,849,989 -0.13(-1.74%)
Jan 06, 2017 7.489 7.560 7.461 7.527 8,234,348 +0.07(+0.88%)
Jan 05, 2017 7.555 7.574 7.442 7.461 14,243,778 +0.00(+0.00%)
Jan 04, 2017 7.377 7.471 7.274 7.461 21,269,168 +0.06(+0.76%)
Jan 03, 2017 7.602 7.649 7.339 7.405 11,122,619 -0.12(-1.62%)
Dec 30, 2016 7.527 7.527 7.527 0 +0.07(+1.01%)
Dec 29, 2016 7.546 7.602 7.414 7.452 7,240,482 -0.04(-0.50%)
Dec 28, 2016 7.602 7.630 7.480 7.489 5,643,290 -0.08(-1.11%)
Dec 27, 2016 7.367 7.574 7.330 7.574 8,857,896 +0.24(+3.32%)
Dec 23, 2016 7.330 7.330 7.330 0 +0.05(+0.64%)
Dec 22, 2016 7.536 7.555 7.236 7.283 10,409,485 -0.26(-3.48%)
Dec 21, 2016 7.630 7.635 7.517 7.546 4,002,653 -0.03(-0.37%)
Dec 20, 2016 7.489 7.635 7.452 7.574 7,507,010 +0.10(+1.38%)
Dec 19, 2016 7.499 7.564 7.433 7.471 6,181,473 -0.02(-0.25%)
Dec 16, 2016 7.677 7.696 7.386 7.489 17,908,950 -0.19(-2.44%)
Dec 15, 2016 7.771 7.780 7.630 7.677 11,438,972 -0.11(-1.44%)
Dec 14, 2016 8.174 8.202 7.761 7.789 11,288,626 -0.41(-5.03%)
Dec 13, 2016 8.314 8.370 8.174 8.202 8,693,444 -0.07(-0.79%)
Dec 12, 2016 8.286 8.464 8.230 8.267 7,972,427 +0.05(+0.57%)
Dec 09, 2016 8.370 8.042 8.220 12,710,477 -0.15(-1.79%)
Dec 08, 2016 8.052 8.389 8.033 8.370 16,995,658 +0.38(+4.81%)
Dec 07, 2016 7.752 8.010 7.724 7.986 14,263,280 +0.29(+3.78%)
Dec 06, 2016 7.592 7.710 7.461 7.696 12,775,142 +0.16(+2.11%)
Dec 05, 2016 7.405 7.574 7.349 7.536 7,529,098 +0.20(+2.68%)
Dec 02, 2016 7.255 7.405 7.246 7.339 4,763,815 +0.08(+1.16%)
Dec 01, 2016 7.274 7.377 7.217 7.255 13,452,420 -0.07(-0.90%)
Nov 30, 2016 7.442 7.508 7.288 7.321 15,973,118 -0.03(-0.38%)
Nov 29, 2016 7.358 7.489 7.339 7.349 7,121,948 -0.02(-0.25%)
Nov 28, 2016 7.574 7.639 7.358 7.367 30,204,626 -0.20(-2.60%)
Nov 25, 2016 7.405 7.564 7.386 7.564 5,384,033 +0.18(+2.41%)
Nov 23, 2016 7.386 7.386 7.386 0 +0.05(+0.64%)
Nov 22, 2016 7.555 7.555 7.246 7.339 8,942,734 -0.06(-0.76%)
Nov 21, 2016 7.311 7.555 7.311 7.396 11,982,089 +0.17(+2.33%)
Nov 18, 2016 7.517 7.602 7.217 7.227 17,416,976 -0.29(-3.87%)
Nov 17, 2016 7.199 7.527 7.199 7.517 25,785,470 +0.29(+4.02%)
Nov 16, 2016 7.105 7.283 7.030 7.227 19,323,402 +0.04(+0.52%)
Nov 15, 2016 7.142 7.330 7.133 7.189 19,183,396 +0.17(+2.40%)
Nov 14, 2016 7.068 7.264 6.880 7.021 24,782,110 +0.06(+0.81%)
Nov 11, 2016 7.077 7.077 6.739 6.964 32,519,788 -0.09(-1.33%)
Nov 10, 2016 7.733 7.813 7.030 7.058 42,670,540 -0.76(-9.71%)
Nov 09, 2016 7.621 7.855 7.311 7.817 53,387,136 -0.60(-7.13%)
Nov 08, 2016 8.445 8.764 8.417 8.417 24,704,122 -0.01(-0.11%)
Nov 07, 2016 8.220 8.455 8.174 8.427 18,516,452 +0.62(+7.92%)
Nov 04, 2016 7.911 8.211 7.775 7.808 20,080,770 -0.17(-2.12%)
Nov 03, 2016 7.892 8.117 7.845 7.977 17,782,114 +0.09(+1.19%)
Nov 02, 2016 7.752 7.972 7.742 7.883 16,495,502 +0.03(+0.36%)
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.