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 )

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jan 31, 2012 5.347 5.417 5.184 5.292 48,276,204 +0.07(+1.34%)
Jan 30, 2012 5.090 5.277 5.013 5.222 14,351,744 -0.01(-0.15%)
Jan 27, 2012 5.152 5.300 5.145 5.230 20,579,664 -0.04(-0.74%)
Jan 26, 2012 5.207 5.355 5.207 5.269 38,787,336 +0.15(+2.88%)
Jan 25, 2012 4.888 5.152 4.888 5.121 12,699,868 +0.16(+3.13%)
Jan 24, 2012 4.958 4.981 4.842 4.966 10,040,084 -0.02(-0.31%)
Jan 23, 2012 4.943 5.098 4.888 4.981 15,924,380 -0.02(-0.31%)
Jan 20, 2012 4.981 5.044 4.842 4.997 19,507,388 -0.01(-0.16%)
Jan 19, 2012 4.888 5.106 4.842 5.005 34,297,700 +0.19(+4.04%)
Jan 18, 2012 4.507 4.826 4.461 4.811 29,466,550 +0.36(+8.03%)
Jan 17, 2012 4.601 4.608 4.422 4.453 16,791,670 +0.07(+1.60%)
Jan 13, 2012 4.375 4.461 4.274 4.383 16,720,619 -0.10(-2.25%)
Jan 12, 2012 4.399 4.539 4.368 4.484 25,801,506 +0.13(+3.04%)
Jan 11, 2012 4.158 4.414 4.158 4.352 19,955,670 +0.16(+3.70%)
Jan 10, 2012 4.305 4.321 4.181 4.197 10,784,708 +0.05(+1.12%)
Jan 09, 2012 4.228 4.267 4.119 4.150 16,290,936 -0.07(-1.66%)
Jan 06, 2012 4.360 4.399 4.165 4.220 30,091,804 -0.11(-2.51%)
Jan 05, 2012 4.375 4.391 4.290 4.329 24,693,674 -0.09(-1.94%)
Jan 04, 2012 4.352 4.445 4.267 4.414 30,899,670 +0.23(+5.38%)
Dec 30, 2011 4.220 4.220 4.096 4.189 6,587,896 +0.00(+0.00%)
Dec 29, 2011 4.096 4.235 4.041 4.189 10,179,054 +0.10(+2.47%)
Dec 28, 2011 4.150 4.158 4.041 4.088 7,023,986 -0.05(-1.31%)
Dec 27, 2011 4.111 4.290 4.111 4.142 6,846,822 -0.09(-2.02%)
Dec 23, 2011 4.298 4.360 4.173 4.228 13,265,349 +0.27(+6.88%)
Dec 21, 2011 3.963 3.987 3.855 3.956 8,623,524 -0.02(-0.39%)
Dec 20, 2011 3.839 3.979 3.824 3.971 14,458,433 +0.28(+7.58%)
Dec 19, 2011 3.909 3.909 3.676 3.691 12,407,579 -0.22(-5.57%)
Dec 16, 2011 3.746 3.909 3.699 3.909 19,580,166 +0.24(+6.57%)
Dec 15, 2011 3.730 3.823 3.645 3.668 12,407,448 +0.05(+1.29%)
Dec 14, 2011 3.629 3.723 3.567 3.622 14,003,579 -0.05(-1.48%)
Dec 13, 2011 3.769 3.878 3.637 3.676 9,414,559 -0.02(-0.42%)
Dec 12, 2011 3.855 3.893 3.575 3.691 21,472,872 -0.25(-6.31%)
Dec 09, 2011 3.691 3.987 3.691 3.940 11,476,922 +0.24(+6.51%)
Dec 08, 2011 3.893 3.917 3.629 3.699 16,637,162 -0.26(-6.48%)
Dec 07, 2011 3.831 3.963 3.800 3.956 9,851,542 +0.07(+1.80%)
Dec 06, 2011 3.886 3.956 3.785 3.886 11,213,144 -0.04(-0.99%)
Dec 05, 2011 3.777 3.948 3.777 3.925 18,721,072 +0.21(+5.65%)
Dec 02, 2011 3.738 3.777 3.676 3.715 10,347,821 +0.05(+1.27%)
Dec 01, 2011 3.567 3.707 3.497 3.668 16,499,137 +0.05(+1.29%)
Nov 30, 2011 3.614 3.715 3.540 3.622 20,900,512 +0.26(+7.87%)
Nov 29, 2011 3.194 3.497 3.147 3.357 23,808,560 +0.16(+4.85%)
Nov 28, 2011 2.930 3.280 2.907 3.202 22,180,446 +0.50(+18.39%)
Nov 25, 2011 2.922 2.969 2.673 2.704 12,265,213 -0.22(-7.45%)
Nov 23, 2011 3.147 3.171 2.903 2.922 14,538,849 -0.27(-8.52%)
Nov 22, 2011 3.233 3.272 3.116 3.194 8,204,978 +0.08(+2.49%)
Nov 21, 2011 3.202 3.272 3.054 3.116 11,963,633 -0.20(-6.09%)
Nov 18, 2011 3.419 3.447 3.311 3.318 12,732,085 -0.08(-2.29%)
Nov 17, 2011 3.520 3.575 3.365 3.396 14,494,604 -0.11(-3.10%)
Nov 16, 2011 3.528 3.637 3.474 3.505 9,898,235 -0.10(-2.80%)
Nov 15, 2011 3.489 3.622 3.451 3.606 7,921,668 +0.09(+2.43%)
Nov 14, 2011 3.575 3.598 3.489 3.520 5,448,878 -0.08(-2.16%)
Nov 11, 2011 3.653 3.668 3.474 3.598 12,633,545 +0.18(+5.23%)
Nov 10, 2011 3.497 3.552 3.373 3.419 9,283,327 +0.05(+1.38%)
Nov 09, 2011 3.645 3.684 3.365 3.373 18,899,642 -0.39(-10.33%)
Nov 08, 2011 3.746 3.831 3.699 3.761 15,791,445 +0.08(+2.11%)
Nov 07, 2011 3.707 3.785 3.583 3.684 17,591,616 +0.05(+1.28%)
Nov 04, 2011 3.513 3.754 3.435 3.637 31,946,898 +0.15(+4.23%)
Nov 03, 2011 3.482 3.505 3.295 3.489 19,706,320 +0.21(+6.40%)
Nov 02, 2011 3.202 3.396 3.163 3.280 8,421,086 +0.15(+4.71%)
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.