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 )

6.360 -0.050 (-0.78%)
Streaming Delayed Price Updated: 12:39 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 (%)
Sep 29, 2017 8.794 8.862 8.745 8.823 3,927,807 +0.07(+0.78%)
Sep 28, 2017 8.716 8.833 8.687 8.755 6,026,042 +0.03(+0.33%)
Sep 27, 2017 8.901 8.930 8.721 8.726 11,572,669 -0.16(-1.75%)
Sep 26, 2017 8.910 8.959 8.838 8.881 8,106,396 -0.04(-0.44%)
Sep 25, 2017 9.056 9.056 8.843 8.920 8,748,511 -0.17(-1.82%)
Sep 22, 2017 9.076 9.163 9.037 9.085 7,955,562 +0.01(+0.11%)
Sep 21, 2017 9.124 9.124 8.891 9.076 8,042,775 +0.00(+0.00%)
Sep 20, 2017 8.988 9.183 8.881 9.076 11,225,524 +0.20(+2.30%)
Sep 19, 2017 8.774 8.901 8.736 8.872 9,129,905 +0.06(+0.66%)
Sep 18, 2017 8.668 8.896 8.648 8.813 5,975,919 +0.01(+0.11%)
Sep 15, 2017 8.833 8.852 8.745 8.804 4,267,087 -0.06(-0.66%)
Sep 14, 2017 8.716 8.881 8.716 8.862 3,852,430 +0.11(+1.22%)
Sep 13, 2017 8.872 8.881 8.716 8.755 11,697,744 -0.14(-1.53%)
Sep 12, 2017 8.813 8.891 8.784 8.891 6,023,875 +0.03(+0.33%)
Sep 11, 2017 9.027 9.056 8.789 8.862 14,057,459 -0.05(-0.55%)
Sep 08, 2017 8.930 8.930 8.804 8.910 5,604,462 +0.00(+0.00%)
Sep 07, 2017 9.037 9.066 8.867 8.910 3,507,363 -0.03(-0.33%)
Sep 06, 2017 8.920 9.008 8.862 8.940 7,234,764 +0.05(+0.55%)
Sep 05, 2017 9.231 9.241 8.872 8.891 5,499,283 -0.31(-3.38%)
Sep 01, 2017 9.134 9.231 9.051 9.202 11,091,461 +0.16(+1.72%)
Aug 31, 2017 9.270 9.270 9.046 9.046 5,946,844 -0.19(-2.10%)
Aug 30, 2017 8.910 9.270 8.910 9.241 13,364,772 +0.34(+3.82%)
Aug 29, 2017 8.531 8.920 8.531 8.901 9,504,274 +0.04(+0.44%)
Aug 28, 2017 8.881 8.881 8.638 8.862 11,642,086 -0.01(-0.11%)
Aug 25, 2017 8.872 8.959 8.745 8.872 7,592,891 +0.07(+0.77%)
Aug 24, 2017 8.842 8.852 8.726 8.804 12,392,674 -0.03(-0.33%)
Aug 23, 2017 8.823 8.881 8.813 8.833 5,221,798 -0.04(-0.44%)
Aug 22, 2017 8.969 9.027 8.847 8.872 4,629,560 -0.05(-0.54%)
Aug 21, 2017 8.949 8.998 8.872 8.920 4,184,657 -0.02(-0.22%)
Aug 18, 2017 8.881 9.037 8.823 8.940 6,078,644 +0.06(+0.66%)
Aug 17, 2017 9.027 9.095 8.881 8.881 5,229,998 -0.17(-1.93%)
Aug 16, 2017 9.066 9.105 8.969 9.056 6,961,721 +0.06(+0.65%)
Aug 15, 2017 9.017 9.094 8.949 8.998 4,809,955 -0.04(-0.43%)
Aug 14, 2017 9.008 9.134 9.008 9.037 6,356,349 +0.08(+0.87%)
Aug 11, 2017 9.037 9.105 8.925 8.959 9,788,953 -0.07(-0.75%)
Aug 10, 2017 9.221 9.260 8.978 9.027 9,699,504 -0.26(-2.82%)
Aug 09, 2017 9.280 9.345 9.231 9.289 3,238,204 -0.09(-0.93%)
Aug 08, 2017 9.396 9.493 9.357 9.377 3,541,804 -0.06(-0.62%)
Aug 07, 2017 9.542 9.542 9.416 9.435 3,275,648 -0.08(-0.82%)
Aug 04, 2017 9.464 9.532 9.396 9.513 3,129,843 +0.09(+0.93%)
Aug 03, 2017 9.600 9.610 9.382 9.425 7,064,968 -0.17(-1.72%)
Aug 02, 2017 9.503 9.668 9.503 9.591 7,654,648 -0.06(-0.60%)
Aug 01, 2017 9.493 9.649 9.450 9.649 16,409,969 +0.21(+2.27%)
Jul 31, 2017 9.396 9.445 9.251 9.435 8,452,365 +0.10(+1.04%)
Jul 28, 2017 9.280 9.367 9.163 9.338 19,440,592 +0.02(+0.21%)
Jul 27, 2017 9.571 9.581 9.260 9.319 12,064,444 -0.26(-2.74%)
Jul 26, 2017 9.581 9.707 9.367 9.581 18,272,016 -0.23(-2.38%)
Jul 25, 2017 9.824 9.872 9.795 9.814 6,241,271 -0.02(-0.20%)
Jul 24, 2017 9.872 9.911 9.766 9.834 6,810,335 -0.06(-0.59%)
Jul 21, 2017 9.678 9.911 9.620 9.892 9,802,449 +0.19(+2.00%)
Jul 20, 2017 9.561 9.732 9.561 9.698 9,157,211 +0.14(+1.42%)
Jul 19, 2017 9.610 9.629 9.503 9.561 14,021,820 +0.00(+0.00%)
Jul 18, 2017 9.727 9.727 9.435 9.561 25,543,412 -0.19(-1.99%)
Jul 17, 2017 9.698 9.843 9.644 9.756 15,092,774 -0.21(-2.14%)
Jul 14, 2017 10.01 9.824 9.970 11,587,365 +0.06(+0.59%)
Jul 13, 2017 9.970 9.970 9.796 9.911 15,849,925 -0.06(-0.58%)
Jul 12, 2017 9.970 10.08 9.940 9.970 19,201,574 +0.11(+1.08%)
Jul 11, 2017 9.766 9.892 9.727 9.863 15,883,616 +0.08(+0.79%)
Jul 10, 2017 9.639 9.824 9.571 9.785 21,835,158 +0.20(+2.13%)
Jul 07, 2017 9.425 9.639 9.406 9.581 19,879,840 +0.19(+2.07%)
Jul 06, 2017 9.445 9.503 9.377 9.387 16,425,080 -0.12(-1.23%)
Jul 05, 2017 9.348 9.561 9.309 9.503 17,928,994 +0.12(+1.24%)
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.