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 )

6.290 -0.100 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
Dec 29, 2017 7.288 7.288 7.288 0 +0.01(+0.13%)
Dec 28, 2017 7.327 7.356 7.239 7.278 6,536,037 +0.00(+0.00%)
Dec 27, 2017 7.268 7.288 7.229 7.278 3,767,740 +0.00(+0.00%)
Dec 26, 2017 7.278 7.307 7.249 7.278 4,036,644 +0.04(+0.54%)
Dec 22, 2017 7.307 7.336 7.210 7.239 7,508,359 -0.09(-1.19%)
Dec 21, 2017 7.288 7.395 7.278 7.327 10,090,813 +0.02(+0.27%)
Dec 20, 2017 7.191 7.307 7.161 7.307 9,434,978 +0.12(+1.62%)
Dec 19, 2017 7.375 7.132 7.191 18,436,238 -0.08(-1.07%)
Dec 18, 2017 7.229 7.327 7.210 7.268 12,451,240 +0.09(+1.22%)
Dec 15, 2017 7.268 7.327 7.171 7.181 12,331,061 -0.09(-1.20%)
Dec 14, 2017 7.327 7.327 7.220 7.268 11,991,751 -0.08(-1.06%)
Dec 13, 2017 7.220 7.375 7.191 7.346 8,695,314 +0.06(+0.80%)
Dec 12, 2017 7.288 7.356 7.171 7.288 14,459,243 +0.01(+0.13%)
Dec 11, 2017 7.322 7.356 7.229 7.278 8,049,781 +0.02(+0.27%)
Dec 08, 2017 7.152 7.288 7.123 7.259 11,005,904 +0.15(+2.05%)
Dec 07, 2017 6.948 7.181 6.894 7.113 14,659,942 +0.13(+1.81%)
Dec 06, 2017 7.064 7.084 6.948 6.986 9,464,513 -0.10(-1.37%)
Dec 05, 2017 7.210 7.268 7.084 7.084 10,997,968 -0.15(-2.02%)
Dec 04, 2017 7.375 7.380 7.210 7.229 12,518,077 -0.07(-0.93%)
Dec 01, 2017 7.346 7.438 7.200 7.297 11,181,147 -0.08(-1.05%)
Nov 30, 2017 7.531 7.579 7.351 7.375 11,309,364 -0.18(-2.44%)
Nov 29, 2017 7.589 7.628 7.531 7.560 8,321,832 -0.06(-0.77%)
Nov 28, 2017 7.501 7.628 7.443 7.618 6,994,381 +0.10(+1.29%)
Nov 27, 2017 7.633 7.633 7.511 7.521 5,885,626 -0.08(-1.02%)
Nov 24, 2017 7.647 7.715 7.589 7.599 3,632,936 -0.03(-0.38%)
Nov 22, 2017 7.628 7.696 7.594 7.628 4,977,246 +0.03(+0.38%)
Nov 21, 2017 7.599 7.676 7.579 7.599 9,009,338 +0.03(+0.39%)
Nov 20, 2017 7.579 7.599 7.501 7.569 3,945,651 -0.06(-0.76%)
Nov 17, 2017 7.638 7.715 7.608 7.628 6,126,055 +0.00(+0.00%)
Nov 16, 2017 7.550 7.764 7.521 7.628 22,016,626 +0.12(+1.55%)
Nov 15, 2017 7.628 7.638 7.482 7.511 9,065,661 -0.08(-1.02%)
Nov 14, 2017 7.725 7.725 7.589 7.589 7,862,340 -0.10(-1.26%)
Nov 13, 2017 7.842 7.851 7.638 7.686 17,870,374 -0.18(-2.35%)
Nov 10, 2017 7.968 7.997 7.871 7.871 10,390,159 -0.14(-1.70%)
Nov 09, 2017 7.861 8.041 7.861 8.007 6,143,371 +0.06(+0.73%)
Nov 08, 2017 7.871 7.978 7.846 7.948 4,793,650 +0.10(+1.24%)
Nov 07, 2017 7.774 7.880 7.764 7.851 9,342,431 +0.03(+0.37%)
Nov 06, 2017 7.706 7.842 7.638 7.822 9,589,589 +0.15(+1.90%)
Nov 03, 2017 7.929 7.939 7.642 7.676 13,427,042 -0.17(-2.23%)
Nov 02, 2017 7.715 7.890 7.686 7.851 6,448,822 +0.12(+1.51%)
Nov 01, 2017 7.929 7.982 7.725 7.735 10,031,844 -0.15(-1.85%)
Oct 31, 2017 7.822 8.016 7.691 7.880 7,853,967 +0.07(+0.87%)
Oct 30, 2017 7.978 8.041 7.783 7.812 6,459,979 -0.17(-2.07%)
Oct 27, 2017 7.890 8.021 7.851 7.978 7,451,431 +0.05(+0.61%)
Oct 26, 2017 8.133 8.172 7.919 7.929 12,040,327 +0.06(+0.74%)
Oct 25, 2017 8.026 8.046 7.871 7.871 13,267,371 -0.12(-1.46%)
Oct 24, 2017 7.890 8.026 7.880 7.987 10,959,819 +0.14(+1.73%)
Oct 23, 2017 7.832 7.939 7.803 7.851 8,296,396 +0.12(+1.51%)
Oct 20, 2017 7.880 7.963 7.725 7.735 10,227,565 -0.13(-1.61%)
Oct 19, 2017 7.783 7.871 7.735 7.861 9,980,764 +0.06(+0.75%)
Oct 18, 2017 7.890 8.026 7.803 7.803 11,570,495 -0.06(-0.74%)
Oct 17, 2017 7.628 7.929 7.628 7.861 34,963,208 +0.27(+3.59%)
Oct 16, 2017 7.822 7.832 7.550 7.589 13,124,433 -0.20(-2.62%)
Oct 13, 2017 7.774 7.939 7.735 7.793 16,528,357 +0.03(+0.38%)
Oct 12, 2017 7.929 8.007 7.744 7.764 23,970,170 -0.18(-2.32%)
Oct 11, 2017 8.201 8.211 7.948 7.948 22,398,846 -0.20(-2.50%)
Oct 10, 2017 8.454 8.454 8.153 8.153 14,704,354 -0.23(-2.78%)
Oct 09, 2017 8.687 8.697 8.376 8.386 12,047,265 -0.30(-3.47%)
Oct 06, 2017 8.629 8.745 8.580 8.687 7,639,832 +0.00(+0.00%)
Oct 05, 2017 8.774 8.828 8.629 8.687 7,011,968 -0.09(-1.00%)
Oct 04, 2017 8.784 8.808 8.755 8.774 6,306,555 -0.04(-0.44%)
Oct 03, 2017 8.862 8.862 8.755 8.813 6,120,506 -0.01(-0.11%)
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.