Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cemex S.A.B. DE C.V. ADR (NY: CX )

6.430 -0.200 (-3.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2017 9.066 9.163 8.959 9.153 15,161,782 +0.12(+1.29%)
Jun 29, 2017 9.124 9.153 8.930 9.037 17,257,172 -0.09(-0.96%)
Jun 28, 2017 8.920 9.134 8.920 9.124 16,378,995 +0.24(+2.74%)
Jun 27, 2017 8.930 8.901 8.794 8.881 10,448,761 -0.05(-0.54%)
Jun 26, 2017 9.046 9.046 8.833 8.930 7,689,910 +0.00(+0.00%)
Jun 23, 2017 8.930 8.998 8.842 8.930 14,705,679 +0.05(+0.55%)
Jun 22, 2017 8.842 8.959 8.745 8.881 14,626,842 +0.04(+0.44%)
Jun 21, 2017 8.794 8.881 8.687 8.842 12,867,382 +0.08(+0.89%)
Jun 20, 2017 8.978 9.008 8.755 8.765 13,928,075 -0.20(-2.28%)
Jun 19, 2017 8.697 9.076 8.677 8.969 11,687,724 -0.01(-0.11%)
Jun 16, 2017 8.988 9.085 8.823 8.978 11,976,758 +0.10(+1.09%)
Jun 15, 2017 8.833 8.978 8.833 8.881 8,132,896 -0.15(-1.61%)
Jun 14, 2017 9.008 9.131 8.944 9.027 11,355,102 +0.02(+0.22%)
Jun 13, 2017 9.037 9.042 8.920 9.008 7,566,525 -0.01(-0.11%)
Jun 12, 2017 8.881 9.027 8.862 9.017 6,285,243 +0.01(+0.11%)
Jun 09, 2017 8.774 9.008 8.745 9.008 16,981,492 +0.28(+3.23%)
Jun 08, 2017 8.629 8.833 8.570 8.726 9,711,387 +0.16(+1.81%)
Jun 07, 2017 8.600 8.658 8.463 8.570 7,934,077 +0.02(+0.23%)
Jun 06, 2017 8.405 8.619 8.347 8.551 10,223,002 +0.14(+1.62%)
Jun 05, 2017 8.259 8.425 8.240 8.415 8,843,076 +0.15(+1.76%)
Jun 02, 2017 8.240 8.298 8.191 8.269 4,047,560 +0.06(+0.71%)
Jun 01, 2017 8.055 8.240 8.055 8.211 4,390,316 +0.17(+2.18%)
May 31, 2017 8.172 8.240 8.016 8.036 5,794,641 -0.16(-1.90%)
May 30, 2017 8.114 8.318 8.085 8.191 5,633,854 +0.05(+0.60%)
May 26, 2017 8.114 8.201 8.075 8.143 4,861,684 +0.02(+0.24%)
May 25, 2017 8.308 8.308 8.075 8.123 7,096,877 -0.13(-1.53%)
May 24, 2017 8.366 8.376 8.240 8.250 3,893,563 -0.09(-1.05%)
May 23, 2017 8.259 8.357 8.211 8.337 4,334,052 +0.10(+1.18%)
May 22, 2017 8.308 8.395 8.216 8.240 5,713,930 -0.07(-0.82%)
May 19, 2017 8.065 8.395 8.055 8.308 10,055,991 +0.29(+3.64%)
May 18, 2017 8.016 8.114 7.890 8.016 10,949,692 -0.19(-2.37%)
May 17, 2017 8.395 8.395 8.211 8.211 13,802,125 -0.24(-2.87%)
May 16, 2017 8.600 8.600 8.429 8.454 4,839,222 -0.11(-1.25%)
May 15, 2017 8.512 8.638 8.502 8.561 4,147,762 +0.08(+0.92%)
May 12, 2017 8.522 8.541 8.405 8.483 3,673,594 -0.02(-0.23%)
May 11, 2017 8.561 8.638 8.434 8.502 3,947,831 -0.09(-1.02%)
May 10, 2017 8.561 8.677 8.532 8.590 6,278,312 +0.09(+1.03%)
May 09, 2017 8.473 8.541 8.371 8.502 4,025,438 +0.07(+0.81%)
May 08, 2017 8.531 8.570 8.386 8.434 4,345,854 -0.15(-1.70%)
May 05, 2017 8.395 8.580 8.366 8.580 5,960,484 +0.22(+2.67%)
May 04, 2017 8.551 8.609 8.274 8.357 8,981,735 -0.16(-1.83%)
May 03, 2017 8.745 8.813 8.502 8.512 9,148,714 -0.17(-1.93%)
May 02, 2017 8.736 8.895 8.619 8.680 19,044,402 -0.04(-0.43%)
May 01, 2017 8.605 8.829 8.549 8.717 5,610,917 +0.10(+1.19%)
Apr 28, 2017 8.689 8.689 8.549 8.614 7,527,581 -0.01(-0.11%)
Apr 27, 2017 8.605 8.689 8.437 8.624 11,164,087 +0.11(+1.32%)
Apr 26, 2017 8.512 8.577 8.231 8.512 18,149,136 -0.03(-0.33%)
Apr 25, 2017 8.400 8.558 8.297 8.540 7,838,290 +0.15(+1.78%)
Apr 24, 2017 8.381 8.423 8.301 8.390 5,355,861 +0.19(+2.28%)
Apr 21, 2017 8.231 8.259 8.175 8.203 7,398,453 -0.07(-0.79%)
Apr 20, 2017 8.166 8.269 8.082 8.269 11,026,306 +0.19(+2.31%)
Apr 19, 2017 8.315 8.362 8.082 8.082 9,999,507 -0.17(-2.04%)
Apr 18, 2017 8.353 8.418 8.241 8.250 6,609,128 -0.16(-1.89%)
Apr 17, 2017 8.213 8.409 8.213 8.409 6,072,280 +0.21(+2.62%)
Apr 13, 2017 8.400 8.437 8.129 8.194 8,880,119 -0.21(-2.56%)
Apr 12, 2017 8.614 8.633 8.348 8.409 9,002,123 -0.21(-2.49%)
Apr 11, 2017 8.736 8.754 8.456 8.624 6,574,393 -0.05(-0.54%)
Apr 10, 2017 8.792 8.792 8.596 8.671 5,590,663 -0.06(-0.64%)
Apr 07, 2017 8.708 8.811 8.633 8.727 10,970,381 +0.07(+0.86%)
Apr 06, 2017 8.727 8.853 8.626 8.652 9,976,518 -0.04(-0.43%)
Apr 05, 2017 8.811 8.988 8.671 8.689 16,296,987 -0.07(-0.75%)
Apr 04, 2017 8.540 8.813 8.446 8.755 17,333,792 +0.29(+3.42%)
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.