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 (%)
Jul 31, 2015 7.645 7.654 7.502 7.636 10,589,109 +0.16(+2.16%)
Jul 30, 2015 7.609 7.630 7.349 7.475 17,224,622 -0.17(-2.23%)
Jul 29, 2015 7.493 7.686 7.439 7.645 17,123,998 +0.13(+1.79%)
Jul 28, 2015 7.142 7.511 7.088 7.511 30,540,442 +0.48(+6.77%)
Jul 27, 2015 7.187 7.241 6.909 7.034 26,082,684 -0.18(-2.49%)
Jul 24, 2015 7.726 7.744 7.205 7.214 41,177,240 -0.57(-7.38%)
Jul 23, 2015 8.005 8.014 7.618 7.789 28,297,790 -0.17(-2.14%)
Jul 22, 2015 8.085 8.238 7.951 7.960 21,495,144 +0.01(+0.11%)
Jul 21, 2015 8.094 8.202 7.942 7.951 16,416,110 -0.14(-1.78%)
Jul 20, 2015 8.068 8.139 7.978 8.094 8,924,195 +0.00(+0.00%)
Jul 17, 2015 8.050 8.094 7.987 8.094 8,927,957 +0.05(+0.67%)
Jul 16, 2015 8.103 8.112 8.014 8.041 7,815,246 -0.02(-0.22%)
Jul 15, 2015 8.139 8.183 8.050 8.059 7,698,891 -0.12(-1.43%)
Jul 14, 2015 8.166 8.238 8.139 8.175 6,477,168 +0.01(+0.11%)
Jul 13, 2015 8.121 8.202 8.090 8.166 5,608,246 +0.07(+0.89%)
Jul 10, 2015 8.059 8.157 8.014 8.094 8,276,487 +0.18(+2.27%)
Jul 09, 2015 7.978 8.085 7.915 7.915 14,741,732 +0.10(+1.26%)
Jul 08, 2015 8.041 8.041 7.798 7.816 12,291,411 -0.25(-3.12%)
Jul 07, 2015 7.969 8.112 7.771 8.068 15,503,482 +0.05(+0.67%)
Jul 06, 2015 8.103 8.148 7.951 8.014 11,839,383 -0.22(-2.62%)
Jul 02, 2015 8.148 8.229 8.229 8.229 5,015,770 +0.09(+1.10%)
Jul 01, 2015 8.283 8.301 8.130 8.139 7,560,130 -0.09(-1.09%)
Jun 30, 2015 8.202 8.256 8.139 8.229 11,505,503 +0.12(+1.44%)
Jun 29, 2015 8.355 8.395 8.112 8.112 15,909,225 -0.42(-4.95%)
Jun 26, 2015 8.526 8.616 8.499 8.535 12,314,724 -0.01(-0.11%)
Jun 25, 2015 8.508 8.575 8.481 8.544 7,263,376 +0.06(+0.74%)
Jun 24, 2015 8.687 8.705 8.445 8.481 10,709,210 -0.21(-2.38%)
Jun 23, 2015 8.723 8.786 8.651 8.687 10,801,395 +0.00(+0.00%)
Jun 22, 2015 8.687 8.755 8.651 8.687 6,037,938 +0.08(+0.94%)
Jun 19, 2015 8.687 8.732 8.607 8.607 6,083,101 -0.08(-0.93%)
Jun 18, 2015 8.705 8.759 8.678 8.687 6,035,246 +0.01(+0.10%)
Jun 17, 2015 8.562 8.737 8.481 8.678 19,265,786 +0.12(+1.36%)
Jun 16, 2015 8.427 8.607 8.418 8.562 8,279,371 +0.12(+1.38%)
Jun 15, 2015 8.481 8.535 8.427 8.445 7,546,633 -0.14(-1.67%)
Jun 12, 2015 8.553 8.625 8.535 8.589 4,826,108 -0.02(-0.21%)
Jun 11, 2015 8.526 8.642 8.508 8.607 11,191,010 +0.03(+0.31%)
Jun 10, 2015 8.490 8.678 8.481 8.580 16,886,032 +0.19(+2.25%)
Jun 09, 2015 8.364 8.440 8.324 8.391 8,145,708 +0.04(+0.43%)
Jun 08, 2015 8.355 8.382 8.274 8.355 10,626,421 +0.04(+0.54%)
Jun 05, 2015 8.130 8.359 8.103 8.310 14,018,191 +0.10(+1.20%)
Jun 04, 2015 8.265 8.346 8.166 8.211 12,552,132 -0.06(-0.76%)
Jun 03, 2015 8.481 8.553 8.265 8.274 15,320,621 -0.19(-2.23%)
Jun 02, 2015 8.229 8.633 8.229 8.463 17,724,530 +0.22(+2.61%)
Jun 01, 2015 8.364 8.409 8.202 8.247 20,534,220 -0.11(-1.29%)
May 29, 2015 8.562 8.580 8.355 8.355 19,179,490 -0.21(-2.41%)
May 28, 2015 8.768 8.795 8.544 8.562 26,578,048 -0.31(-3.54%)
May 27, 2015 8.687 8.876 8.669 8.876 22,776,862 +0.22(+2.60%)
May 26, 2015 8.750 8.759 8.571 8.651 19,761,448 -0.13(-1.43%)
May 22, 2015 8.948 8.777 8.777 8.777 13,129,095 -0.24(-2.69%)
May 21, 2015 8.966 9.083 8.876 9.020 30,336,970 -0.07(-0.79%)
May 20, 2015 9.155 9.253 9.065 9.092 8,870,613 -0.08(-0.88%)
May 19, 2015 9.235 9.271 9.146 9.173 9,195,295 -0.05(-0.58%)
May 18, 2015 9.325 9.388 9.137 9.226 9,910,616 -0.19(-2.00%)
May 15, 2015 9.271 9.415 9.235 9.415 9,672,443 +0.12(+1.26%)
May 14, 2015 9.146 9.343 9.128 9.298 8,339,649 +0.22(+2.37%)
May 13, 2015 9.137 9.146 9.047 9.083 9,445,683 +0.06(+0.70%)
May 12, 2015 8.993 9.119 8.993 9.020 12,803,977 -0.04(-0.50%)
May 11, 2015 9.101 9.141 9.020 9.065 11,170,604 -0.04(-0.39%)
May 08, 2015 8.849 9.119 8.831 9.101 15,625,977 +0.32(+3.68%)
May 07, 2015 8.669 8.872 8.616 8.777 11,063,386 +0.10(+1.14%)
May 06, 2015 8.759 8.849 8.647 8.678 7,854,520 -0.06(-0.72%)
May 05, 2015 8.750 8.876 8.687 8.741 8,824,418 -0.01(-0.10%)
May 04, 2015 8.696 8.750 8.625 8.750 10,398,103 +0.16(+1.88%)
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.