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 )

6.500 +0.091 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2016 6.522 6.675 6.486 6.540 13,356,636 +0.04(+0.55%)
Mar 30, 2016 6.441 6.558 6.423 6.504 12,169,205 +0.12(+1.83%)
Mar 29, 2016 6.298 6.441 6.194 6.388 12,294,114 +0.05(+0.85%)
Mar 28, 2016 6.289 6.343 6.194 6.334 9,055,123 +0.03(+0.43%)
Mar 24, 2016 6.037 6.307 6.307 6.307 13,925,857 +0.16(+2.63%)
Mar 23, 2016 6.423 6.423 6.046 6.145 14,498,828 -0.33(-5.13%)
Mar 22, 2016 6.370 6.477 6.244 6.477 13,115,591 +0.07(+1.12%)
Mar 21, 2016 6.235 6.468 6.208 6.405 16,925,318 +0.21(+3.33%)
Mar 18, 2016 5.929 6.244 5.893 6.199 23,987,590 +0.36(+6.15%)
Mar 17, 2016 5.669 5.875 5.534 5.840 15,756,061 +0.25(+4.50%)
Mar 16, 2016 5.345 5.588 5.292 5.588 14,802,728 +0.22(+4.19%)
Mar 15, 2016 5.363 5.480 5.283 5.363 12,015,814 -0.15(-2.77%)
Mar 14, 2016 5.426 5.552 5.386 5.516 10,476,926 +0.04(+0.82%)
Mar 11, 2016 5.543 5.651 5.444 5.471 8,948,689 -0.03(-0.49%)
Mar 10, 2016 5.507 5.561 5.359 5.498 10,342,409 +0.04(+0.66%)
Mar 09, 2016 5.480 5.561 5.426 5.462 14,505,299 +0.16(+3.05%)
Mar 08, 2016 5.507 5.525 5.300 5.300 15,171,128 -0.31(-5.60%)
Mar 07, 2016 5.345 5.660 5.309 5.615 15,614,191 +0.27(+5.04%)
Mar 04, 2016 5.345 5.480 5.314 5.345 18,251,390 +0.08(+1.54%)
Mar 03, 2016 5.238 5.318 5.148 5.265 10,797,791 -0.01(-0.17%)
Mar 02, 2016 5.211 5.363 5.193 5.274 12,782,975 +0.02(+0.34%)
Mar 01, 2016 5.022 5.265 4.995 5.256 13,638,359 +0.28(+5.60%)
Feb 29, 2016 4.887 4.995 4.833 4.977 9,345,966 +0.09(+1.84%)
Feb 26, 2016 4.923 5.139 4.833 4.887 10,328,295 -0.01(-0.18%)
Feb 25, 2016 4.869 4.923 4.748 4.896 9,318,525 +0.10(+2.06%)
Feb 24, 2016 4.618 4.851 4.519 4.797 13,013,634 +0.02(+0.38%)
Feb 23, 2016 4.842 4.986 4.752 4.779 11,026,789 -0.13(-2.74%)
Feb 22, 2016 4.690 4.914 4.672 4.914 15,171,563 +0.34(+7.47%)
Feb 19, 2016 4.528 4.618 4.429 4.573 10,323,687 +0.04(+0.99%)
Feb 18, 2016 4.752 4.761 4.447 4.528 17,951,670 -0.20(-4.18%)
Feb 17, 2016 4.285 4.802 4.267 4.726 37,444,496 +0.50(+11.91%)
Feb 16, 2016 4.240 4.276 4.124 4.222 10,000,770 +0.16(+3.98%)
Feb 12, 2016 3.827 4.061 4.061 4.061 18,530,000 +0.22(+5.85%)
Feb 11, 2016 3.863 3.935 3.665 3.836 18,580,548 -0.11(-2.73%)
Feb 10, 2016 3.980 4.119 3.899 3.944 17,037,506 -0.04(-0.90%)
Feb 09, 2016 3.989 4.204 3.881 3.980 24,474,948 -0.13(-3.28%)
Feb 08, 2016 4.411 4.411 4.061 4.115 21,856,846 -0.40(-8.76%)
Feb 05, 2016 4.627 4.717 4.483 4.510 19,327,712 -0.16(-3.46%)
Feb 04, 2016 4.294 4.865 4.294 4.672 33,085,298 +0.49(+11.83%)
Feb 03, 2016 3.980 4.195 3.719 4.178 20,523,152 +0.30(+7.64%)
Feb 02, 2016 3.944 4.034 3.827 3.881 17,664,984 -0.08(-2.04%)
Feb 01, 2016 3.962 4.025 3.827 3.962 14,246,712 -0.11(-2.65%)
Jan 29, 2016 3.944 4.106 3.863 4.070 23,662,866 +0.23(+6.09%)
Jan 28, 2016 3.836 3.935 3.674 3.836 19,063,656 +0.15(+4.15%)
Jan 27, 2016 3.701 3.827 3.612 3.683 17,795,128 -0.06(-1.68%)
Jan 26, 2016 3.674 3.746 3.477 3.746 13,090,124 +0.18(+5.04%)
Jan 25, 2016 3.863 3.871 3.567 3.567 11,376,188 -0.35(-8.94%)
Jan 22, 2016 3.953 4.115 3.854 3.917 11,829,178 +0.10(+2.59%)
Jan 21, 2016 3.558 3.881 3.522 3.818 18,109,836 +0.24(+6.78%)
Jan 20, 2016 3.540 3.612 3.270 3.576 20,074,660 -0.09(-2.45%)
Jan 19, 2016 3.917 3.944 3.612 3.665 14,790,620 -0.22(-5.56%)
Jan 15, 2016 3.998 3.881 3.881 3.881 25,651,436 -0.12(-2.92%)
Jan 14, 2016 3.845 4.034 3.773 3.998 13,001,157 +0.14(+3.73%)
Jan 13, 2016 4.097 4.160 3.827 3.854 17,519,994 -0.15(-3.81%)
Jan 12, 2016 3.971 4.047 3.881 4.007 13,952,190 +0.12(+3.00%)
Jan 11, 2016 3.935 3.998 3.827 3.890 12,756,028 +0.02(+0.46%)
Jan 08, 2016 4.258 4.267 3.863 3.872 24,881,644 -0.29(-6.91%)
Jan 07, 2016 4.474 4.501 4.133 4.160 20,881,836 -0.42(-9.22%)
Jan 06, 2016 4.573 4.690 4.510 4.582 13,087,375 -0.05(-1.16%)
Jan 05, 2016 4.690 4.752 4.600 4.636 14,182,755 -0.06(-1.34%)
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.