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, 2012 5.750 5.830 5.559 5.559 17,614,338 -0.18(-3.20%)
Jul 30, 2012 5.902 5.966 5.726 5.742 12,237,378 -0.21(-3.49%)
Jul 27, 2012 5.631 5.982 5.599 5.950 20,646,328 +0.30(+5.37%)
Jul 26, 2012 5.527 5.686 5.431 5.647 16,508,889 +0.30(+5.52%)
Jul 25, 2012 5.431 5.471 5.319 5.351 12,027,339 -0.03(-0.59%)
Jul 24, 2012 5.431 5.467 5.287 5.383 15,852,607 -0.06(-1.03%)
Jul 23, 2012 5.479 5.543 5.391 5.439 15,347,066 -0.24(-4.22%)
Jul 20, 2012 5.391 5.774 5.375 5.678 44,300,756 +0.26(+4.87%)
Jul 19, 2012 5.343 5.431 5.287 5.415 15,423,466 +0.16(+3.04%)
Jul 18, 2012 5.383 5.463 5.231 5.255 11,750,643 -0.16(-2.95%)
Jul 17, 2012 5.527 5.591 5.327 5.415 11,362,151 +0.02(+0.44%)
Jul 16, 2012 5.423 5.431 5.319 5.391 8,430,695 -0.03(-0.59%)
Jul 13, 2012 5.191 5.443 5.191 5.423 16,089,619 +0.22(+4.30%)
Jul 12, 2012 5.103 5.263 5.016 5.199 14,024,489 +0.00(+0.00%)
Jul 11, 2012 5.087 5.247 5.072 5.199 11,033,284 +0.09(+1.72%)
Jul 10, 2012 5.135 5.239 5.064 5.111 10,221,563 +0.04(+0.79%)
Jul 09, 2012 5.191 5.231 5.032 5.072 7,436,020 -0.14(-2.76%)
Jul 06, 2012 5.191 5.247 5.131 5.215 8,984,781 -0.01(-0.15%)
Jul 05, 2012 5.303 5.335 5.183 5.223 10,819,079 -0.17(-3.11%)
Jul 03, 2012 5.343 5.463 5.319 5.391 10,514,429 +0.02(+0.45%)
Jul 02, 2012 5.479 5.479 5.303 5.367 10,818,495 -0.01(-0.15%)
Jun 29, 2012 5.279 5.487 5.231 5.375 19,160,560 +0.22(+4.18%)
Jun 28, 2012 4.960 5.167 4.952 5.159 16,734,656 +0.11(+2.22%)
Jun 27, 2012 4.968 5.135 4.880 5.048 13,029,276 +0.06(+1.28%)
Jun 26, 2012 4.872 5.064 4.808 4.984 26,042,076 +0.10(+1.96%)
Jun 25, 2012 4.536 4.936 4.457 4.888 27,852,392 +0.33(+7.18%)
Jun 22, 2012 4.488 4.600 4.441 4.560 7,067,407 +0.13(+2.88%)
Jun 21, 2012 4.680 4.816 4.401 4.433 10,416,631 -0.22(-4.64%)
Jun 20, 2012 4.640 4.720 4.576 4.648 11,931,998 -0.02(-0.34%)
Jun 19, 2012 4.457 4.688 4.433 4.664 16,509,159 +0.25(+5.61%)
Jun 18, 2012 4.369 4.441 4.297 4.417 8,293,750 +0.02(+0.55%)
Jun 15, 2012 4.249 4.401 4.209 4.393 12,168,282 +0.18(+4.17%)
Jun 14, 2012 3.985 4.241 3.945 4.217 11,505,197 +0.19(+4.76%)
Jun 13, 2012 4.185 4.249 4.009 4.025 9,629,050 -0.21(-4.91%)
Jun 12, 2012 4.193 4.265 4.145 4.233 9,968,387 +0.08(+1.92%)
Jun 11, 2012 4.433 4.473 4.145 4.153 9,650,081 -0.16(-3.70%)
Jun 08, 2012 4.217 4.337 4.129 4.313 7,761,644 +0.06(+1.50%)
Jun 07, 2012 4.465 4.544 4.225 4.249 14,741,964 -0.06(-1.48%)
Jun 06, 2012 4.169 4.337 4.153 4.313 14,737,119 +0.23(+5.68%)
Jun 05, 2012 4.033 4.201 4.033 4.081 7,811,717 +0.01(+0.20%)
Jun 04, 2012 4.049 4.153 3.969 4.073 17,667,924 +0.02(+0.39%)
Jun 01, 2012 4.185 4.313 4.049 4.057 21,489,330 -0.37(-8.30%)
May 31, 2012 4.393 4.480 4.273 4.425 16,360,376 +0.02(+0.54%)
May 30, 2012 4.536 4.576 4.321 4.401 15,772,781 -0.28(-5.97%)
May 29, 2012 4.465 4.712 4.433 4.680 18,014,170 +0.31(+7.13%)
May 25, 2012 4.409 4.441 4.289 4.369 6,910,093 +0.00(+0.00%)
May 24, 2012 4.473 4.480 4.309 4.369 10,543,956 -0.05(-1.08%)
May 23, 2012 4.369 4.433 4.161 4.417 17,480,130 -0.01(-0.18%)
May 22, 2012 4.433 4.696 4.393 4.425 23,187,540 -0.02(-0.54%)
May 21, 2012 4.185 4.473 4.137 4.449 15,445,091 +0.32(+7.74%)
May 18, 2012 4.417 4.433 4.097 4.129 19,359,236 -0.25(-5.66%)
May 17, 2012 4.401 4.544 4.281 4.377 18,578,086 -0.02(-0.54%)
May 16, 2012 4.616 4.672 4.393 4.401 16,895,060 -0.18(-3.84%)
May 15, 2012 4.872 4.928 4.544 4.576 31,852,572 -0.31(-6.37%)
May 14, 2012 5.159 5.159 4.840 4.888 16,778,038 -0.32(-6.14%)
May 11, 2012 5.239 5.391 5.191 5.207 13,793,295 -0.16(-2.98%)
May 10, 2012 5.367 5.463 5.311 5.367 9,843,584 +0.03(+0.60%)
May 09, 2012 5.279 5.431 5.223 5.335 13,785,041 -0.07(-1.33%)
May 08, 2012 5.415 5.471 5.271 5.407 17,623,912 -0.10(-1.88%)
May 07, 2012 5.271 5.527 5.247 5.511 12,518,339 +0.16(+2.99%)
May 04, 2012 5.423 5.447 5.311 5.351 10,111,601 -0.10(-1.76%)
May 03, 2012 5.694 5.738 5.415 5.447 21,458,560 -0.22(-3.81%)
May 02, 2012 5.726 5.750 5.623 5.663 12,608,574 -0.10(-1.80%)
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.