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 (%)
Aug 31, 2016 7.773 7.858 7.632 7.811 12,781,807 -0.02(-0.24%)
Aug 30, 2016 7.914 7.957 7.716 7.830 13,488,998 -0.09(-1.19%)
Aug 29, 2016 8.037 8.037 7.839 7.924 10,161,697 +0.06(+0.72%)
Aug 26, 2016 7.754 7.980 7.594 7.867 29,224,252 +0.21(+2.71%)
Aug 25, 2016 7.877 7.933 7.594 7.660 14,536,430 -0.19(-2.40%)
Aug 24, 2016 7.943 7.952 7.792 7.848 9,372,598 -0.11(-1.42%)
Aug 23, 2016 8.169 8.254 7.914 7.961 16,279,695 -0.16(-1.97%)
Aug 22, 2016 8.075 8.150 8.027 8.122 9,489,344 -0.03(-0.35%)
Aug 19, 2016 8.065 8.197 7.971 8.150 14,250,960 -0.04(-0.46%)
Aug 18, 2016 8.310 8.310 8.140 8.188 12,134,636 -0.05(-0.57%)
Aug 17, 2016 8.244 8.263 8.051 8.235 14,488,216 -0.07(-0.79%)
Aug 16, 2016 8.385 8.442 8.202 8.301 14,461,573 -0.08(-0.90%)
Aug 15, 2016 8.329 8.564 8.282 8.376 22,766,742 +0.15(+1.83%)
Aug 12, 2016 8.169 8.301 8.131 8.225 20,235,680 +0.04(+0.46%)
Aug 11, 2016 7.886 8.216 7.886 8.188 26,465,928 +0.24(+3.08%)
Aug 10, 2016 7.735 7.999 7.660 7.943 24,536,468 +0.24(+3.18%)
Aug 09, 2016 7.500 7.707 7.453 7.698 17,001,134 +0.27(+3.68%)
Aug 08, 2016 7.406 7.575 7.325 7.424 10,353,790 +0.02(+0.25%)
Aug 05, 2016 7.189 7.443 7.123 7.406 16,378,702 +0.28(+3.97%)
Aug 04, 2016 7.057 7.255 7.057 7.123 9,843,696 +0.01(+0.13%)
Aug 03, 2016 6.906 7.114 6.878 7.114 11,887,923 +0.19(+2.72%)
Aug 02, 2016 7.132 7.170 6.821 6.925 10,855,911 -0.24(-3.29%)
Aug 01, 2016 7.179 7.241 7.076 7.161 11,745,058 -0.05(-0.65%)
Jul 29, 2016 6.991 7.227 6.953 7.208 12,555,544 +0.20(+2.82%)
Jul 28, 2016 6.680 7.048 6.680 7.010 18,672,692 +0.32(+4.79%)
Jul 27, 2016 6.765 7.104 6.680 6.690 33,096,856 +0.12(+1.87%)
Jul 26, 2016 6.520 6.576 6.445 6.567 8,302,034 +0.11(+1.75%)
Jul 25, 2016 6.435 6.482 6.374 6.454 7,617,315 -0.05(-0.72%)
Jul 22, 2016 6.388 6.511 6.388 6.501 6,692,640 +0.10(+1.62%)
Jul 21, 2016 6.529 6.567 6.397 6.397 8,423,761 -0.09(-1.45%)
Jul 20, 2016 6.388 6.567 6.313 6.492 17,390,162 +0.14(+2.23%)
Jul 19, 2016 6.595 6.624 6.341 6.350 11,308,536 -0.33(-4.94%)
Jul 18, 2016 6.350 6.690 6.350 6.680 17,744,366 +0.28(+4.42%)
Jul 15, 2016 6.369 6.397 6.341 6.397 8,317,120 +0.01(+0.15%)
Jul 14, 2016 6.369 6.445 6.350 6.388 11,376,835 +0.08(+1.35%)
Jul 13, 2016 6.426 6.445 6.266 6.303 16,464,809 -0.11(-1.76%)
Jul 12, 2016 6.256 6.416 6.247 6.416 15,449,826 +0.24(+3.97%)
Jul 11, 2016 5.983 6.181 5.973 6.171 17,114,172 +0.27(+4.63%)
Jul 08, 2016 5.813 5.926 5.700 5.898 9,355,279 +0.20(+3.47%)
Jul 07, 2016 5.559 5.747 5.531 5.700 11,142,381 +0.17(+3.07%)
Jul 06, 2016 5.399 5.540 5.399 5.531 7,452,275 +0.06(+1.03%)
Jul 05, 2016 5.564 5.606 5.427 5.474 13,412,311 -0.32(-5.53%)
Jul 01, 2016 5.804 5.794 5.794 5.794 7,478,362 -0.02(-0.32%)
Jun 30, 2016 5.615 5.832 5.474 5.813 18,791,168 +0.25(+4.58%)
Jun 29, 2016 5.484 5.653 5.436 5.559 16,631,209 +0.20(+3.69%)
Jun 28, 2016 5.380 5.441 5.248 5.361 13,196,547 +0.19(+3.64%)
Jun 27, 2016 5.465 5.521 5.173 5.173 17,085,120 -0.37(-6.63%)
Jun 24, 2016 5.615 5.842 5.512 5.540 33,691,256 -0.87(-13.53%)
Jun 23, 2016 6.313 6.412 6.280 6.407 8,177,061 +0.26(+4.29%)
Jun 22, 2016 6.115 6.181 6.077 6.143 9,021,830 +0.08(+1.24%)
Jun 21, 2016 6.171 6.228 6.054 6.068 7,101,774 -0.07(-1.08%)
Jun 20, 2016 6.143 6.233 6.115 6.134 12,219,935 +0.16(+2.68%)
Jun 17, 2016 5.898 5.997 5.879 5.973 6,791,139 +0.14(+2.42%)
Jun 16, 2016 5.700 5.851 5.611 5.832 9,161,986 +0.05(+0.81%)
Jun 15, 2016 5.634 5.851 5.587 5.785 9,433,380 +0.23(+4.07%)
Jun 14, 2016 5.757 5.818 5.549 5.559 11,031,651 -0.22(-3.75%)
Jun 13, 2016 5.813 5.889 5.747 5.776 9,157,973 -0.13(-2.23%)
Jun 10, 2016 6.124 6.124 5.903 5.907 9,922,918 -0.29(-4.71%)
Jun 09, 2016 6.388 6.397 6.200 6.200 9,416,848 -0.26(-4.08%)
Jun 08, 2016 6.341 6.567 6.322 6.463 21,622,076 +0.24(+3.78%)
Jun 07, 2016 6.002 6.251 5.973 6.228 13,696,389 +0.26(+4.42%)
Jun 06, 2016 6.077 6.105 5.936 5.964 7,617,107 -0.08(-1.40%)
Jun 03, 2016 5.889 6.068 5.818 6.049 12,749,671 +0.22(+3.72%)
Jun 02, 2016 5.898 5.992 5.780 5.832 10,857,648 -0.10(-1.75%)
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.