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 (%)
Oct 31, 2012 7.316 7.316 7.172 7.220 12,882,311 +0.02(+0.22%)
Oct 26, 2012 7.332 7.204 7.204 7.204 18,205,320 -0.17(-2.28%)
Oct 25, 2012 7.428 7.491 7.180 7.372 14,188,739 +0.02(+0.22%)
Oct 24, 2012 7.220 7.380 7.148 7.356 26,429,084 +0.13(+1.77%)
Oct 23, 2012 7.132 7.276 7.052 7.228 18,977,242 +0.06(+0.89%)
Oct 19, 2012 7.356 7.388 7.108 7.164 42,175,340 -0.20(-2.71%)
Oct 18, 2012 7.340 7.452 7.172 7.364 48,455,660 +0.08(+1.10%)
Oct 17, 2012 7.428 7.539 7.236 7.284 25,842,366 -0.07(-0.98%)
Oct 16, 2012 7.140 7.380 7.076 7.356 18,024,138 +0.33(+4.66%)
Oct 15, 2012 7.132 7.204 7.012 7.028 14,054,623 -0.02(-0.34%)
Oct 12, 2012 7.124 7.180 6.948 7.052 11,428,547 -0.02(-0.34%)
Oct 11, 2012 7.036 7.140 6.988 7.076 7,859,499 +0.18(+2.55%)
Oct 10, 2012 7.012 7.076 6.876 6.900 12,445,412 -0.10(-1.37%)
Oct 09, 2012 7.531 7.531 6.956 6.996 16,170,061 -0.18(-2.45%)
Oct 08, 2012 7.188 7.252 7.132 7.172 13,157,800 -0.11(-1.54%)
Oct 05, 2012 7.188 7.571 7.180 7.284 34,346,192 +0.12(+1.67%)
Oct 04, 2012 6.868 7.220 6.861 7.164 30,641,940 +0.33(+4.79%)
Oct 03, 2012 6.813 6.853 6.741 6.837 10,039,694 +0.00(+0.00%)
Oct 02, 2012 6.749 6.853 6.733 6.837 10,354,534 +0.05(+0.71%)
Oct 01, 2012 6.445 6.841 6.445 6.789 12,517,888 +0.14(+2.04%)
Sep 28, 2012 6.541 6.669 6.501 6.653 8,393,336 +0.04(+0.60%)
Sep 27, 2012 6.397 6.621 6.365 6.613 10,717,590 +0.26(+4.02%)
Sep 26, 2012 6.597 6.613 6.246 6.357 22,773,884 -0.23(-3.52%)
Sep 25, 2012 6.741 6.789 6.549 6.589 15,406,644 -0.10(-1.43%)
Sep 24, 2012 6.717 6.745 6.613 6.685 7,081,890 -0.06(-0.83%)
Sep 21, 2012 6.829 6.876 6.733 6.741 12,083,066 -0.06(-0.94%)
Sep 20, 2012 6.709 6.829 6.709 6.805 7,826,888 -0.03(-0.47%)
Sep 19, 2012 6.693 6.868 6.653 6.837 12,048,571 +0.15(+2.27%)
Sep 18, 2012 6.645 6.789 6.637 6.685 9,113,648 -0.03(-0.48%)
Sep 17, 2012 6.733 6.765 6.549 6.717 8,821,474 +0.03(+0.48%)
Sep 14, 2012 6.669 6.972 6.549 6.685 21,526,458 -0.15(-2.22%)
Sep 13, 2012 6.661 6.980 6.541 6.837 27,568,758 +0.21(+3.13%)
Sep 12, 2012 6.485 6.637 6.485 6.629 25,888,742 +0.18(+2.72%)
Sep 11, 2012 6.325 6.485 6.246 6.453 9,644,699 +0.12(+1.89%)
Sep 10, 2012 6.413 6.509 6.301 6.333 11,095,775 -0.13(-1.98%)
Sep 07, 2012 6.333 6.485 6.307 6.461 18,202,600 +0.14(+2.15%)
Sep 06, 2012 6.150 6.357 6.094 6.325 13,005,708 +0.22(+3.53%)
Sep 05, 2012 6.014 6.142 5.978 6.110 9,543,618 +0.10(+1.73%)
Sep 04, 2012 5.990 6.054 5.926 6.006 9,902,083 +0.04(+0.67%)
Aug 31, 2012 6.142 6.198 5.882 5.966 23,011,656 -0.12(-1.97%)
Aug 30, 2012 6.142 6.150 6.050 6.086 6,799,706 -0.09(-1.42%)
Aug 29, 2012 6.301 6.325 6.150 6.174 5,290,144 -0.15(-2.40%)
Aug 27, 2012 6.501 6.533 6.317 6.325 7,596,501 -0.14(-2.10%)
Aug 24, 2012 6.309 6.509 6.305 6.461 21,014,296 +0.10(+1.51%)
Aug 23, 2012 6.501 6.525 6.287 6.365 33,264,500 -0.14(-2.21%)
Aug 22, 2012 6.389 6.693 6.373 6.509 55,058,212 +0.24(+3.82%)
Aug 21, 2012 6.309 6.365 6.214 6.269 27,260,708 +0.09(+1.42%)
Aug 20, 2012 6.238 6.277 6.142 6.182 11,479,693 -0.10(-1.53%)
Aug 17, 2012 6.174 6.349 6.150 6.277 15,512,256 +0.10(+1.68%)
Aug 16, 2012 6.102 6.381 6.038 6.174 40,183,488 +0.10(+1.71%)
Aug 15, 2012 5.902 6.086 5.806 6.070 11,779,944 +0.10(+1.74%)
Aug 14, 2012 5.942 5.998 5.894 5.966 11,602,826 +0.05(+0.81%)
Aug 13, 2012 6.006 6.014 5.878 5.918 9,760,063 -0.08(-1.33%)
Aug 10, 2012 5.830 6.014 5.790 5.998 13,123,026 +0.20(+3.44%)
Aug 09, 2012 5.742 5.862 5.726 5.798 7,067,673 +0.02(+0.28%)
Aug 08, 2012 5.750 5.862 5.718 5.782 7,081,437 +0.04(+0.70%)
Aug 07, 2012 5.862 5.942 5.734 5.742 9,180,167 -0.13(-2.18%)
Aug 06, 2012 5.798 5.926 5.782 5.870 6,712,743 +0.08(+1.38%)
Aug 03, 2012 5.790 5.910 5.750 5.790 7,853,271 +0.14(+2.55%)
Aug 02, 2012 5.503 5.686 5.439 5.647 11,719,841 +0.12(+2.17%)
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.