Skip to main content

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

Historical Prices

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.