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 )

6.430 -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 (%)
May 31, 2017 8.198 8.267 8.042 8.062 5,776,013 -0.16(-1.90%)
May 30, 2017 8.140 8.345 8.111 8.218 5,615,743 +0.05(+0.60%)
May 26, 2017 8.140 8.228 8.101 8.169 4,846,056 +0.02(+0.24%)
May 25, 2017 8.335 8.335 8.101 8.150 7,074,063 -0.13(-1.53%)
May 24, 2017 8.393 8.403 8.267 8.276 3,881,047 -0.09(-1.05%)
May 23, 2017 8.286 8.384 8.237 8.364 4,320,120 +0.10(+1.18%)
May 22, 2017 8.335 8.423 8.242 8.267 5,695,562 -0.07(-0.82%)
May 19, 2017 8.091 8.423 8.081 8.335 10,023,664 +0.29(+3.64%)
May 18, 2017 8.042 8.140 7.916 8.042 10,914,493 -0.19(-2.37%)
May 17, 2017 8.423 8.423 8.237 8.237 13,757,756 -0.24(-2.87%)
May 16, 2017 8.627 8.627 8.457 8.481 4,823,666 -0.11(-1.25%)
May 15, 2017 8.540 8.666 8.530 8.588 4,134,429 +0.08(+0.92%)
May 12, 2017 8.549 8.569 8.432 8.510 3,661,785 -0.02(-0.23%)
May 11, 2017 8.588 8.665 8.462 8.530 3,935,140 -0.09(-1.02%)
May 10, 2017 8.588 8.705 8.559 8.617 6,258,130 +0.09(+1.03%)
May 09, 2017 8.501 8.569 8.398 8.530 4,012,498 +0.07(+0.81%)
May 08, 2017 8.559 8.598 8.413 8.462 4,331,884 -0.15(-1.70%)
May 05, 2017 8.423 8.608 8.393 8.608 5,941,323 +0.22(+2.67%)
May 04, 2017 8.578 8.637 8.301 8.384 8,952,862 -0.16(-1.83%)
May 03, 2017 8.773 8.842 8.530 8.540 9,119,304 -0.17(-1.93%)
May 02, 2017 8.764 8.923 8.647 8.708 18,983,180 -0.04(-0.43%)
May 01, 2017 8.633 8.858 8.577 8.745 5,592,879 +0.10(+1.19%)
Apr 28, 2017 8.717 8.717 8.577 8.642 7,503,382 -0.01(-0.11%)
Apr 27, 2017 8.633 8.717 8.464 8.652 11,128,198 +0.11(+1.32%)
Apr 26, 2017 8.539 8.605 8.258 8.539 18,090,794 -0.03(-0.33%)
Apr 25, 2017 8.427 8.586 8.324 8.567 7,813,093 +0.15(+1.78%)
Apr 24, 2017 8.408 8.450 8.328 8.417 5,338,644 +0.19(+2.28%)
Apr 21, 2017 8.258 8.286 8.202 8.230 7,374,669 -0.07(-0.79%)
Apr 20, 2017 8.192 8.295 8.108 8.295 10,990,860 +0.19(+2.31%)
Apr 19, 2017 8.342 8.389 8.108 8.108 9,967,363 -0.17(-2.04%)
Apr 18, 2017 8.380 8.445 8.267 8.277 6,587,882 -0.16(-1.89%)
Apr 17, 2017 8.239 8.436 8.239 8.436 6,052,760 +0.22(+2.62%)
Apr 13, 2017 8.427 8.464 8.155 8.220 8,851,573 -0.22(-2.56%)
Apr 12, 2017 8.642 8.661 8.375 8.436 8,973,184 -0.22(-2.49%)
Apr 11, 2017 8.764 8.782 8.483 8.652 6,553,259 -0.05(-0.54%)
Apr 10, 2017 8.820 8.820 8.623 8.698 5,572,691 -0.06(-0.64%)
Apr 07, 2017 8.736 8.839 8.661 8.755 10,935,115 +0.07(+0.86%)
Apr 06, 2017 8.755 8.881 8.654 8.680 9,944,447 -0.04(-0.43%)
Apr 05, 2017 8.839 9.017 8.698 8.717 16,244,599 -0.07(-0.75%)
Apr 04, 2017 8.567 8.842 8.474 8.783 17,278,070 +0.29(+3.42%)
Apr 03, 2017 8.530 8.567 8.399 8.492 5,648,361 -0.01(-0.11%)
Mar 31, 2017 8.295 8.549 8.286 8.502 11,880,810 +0.23(+2.83%)
Mar 30, 2017 8.352 8.459 8.244 8.267 7,683,466 -0.12(-1.45%)
Mar 29, 2017 8.258 8.389 8.164 8.389 8,530,812 +0.17(+2.05%)
Mar 28, 2017 8.324 8.445 8.197 8.220 8,323,514 -0.08(-1.02%)
Mar 27, 2017 8.202 8.352 8.127 8.305 9,675,353 -0.01(-0.11%)
Mar 24, 2017 8.342 8.408 8.174 8.314 11,678,804 +0.03(+0.34%)
Mar 23, 2017 8.220 8.380 8.202 8.286 8,022,495 +0.01(+0.11%)
Mar 22, 2017 8.155 8.342 8.145 8.277 8,198,911 +0.02(+0.23%)
Mar 21, 2017 8.558 8.605 8.239 8.258 12,500,286 -0.26(-3.08%)
Mar 20, 2017 8.595 8.670 8.492 8.520 6,390,695 -0.05(-0.55%)
Mar 17, 2017 8.558 8.586 8.445 8.567 8,963,017 +0.03(+0.33%)
Mar 16, 2017 8.342 8.567 8.277 8.539 12,560,992 +0.22(+2.59%)
Mar 15, 2017 8.136 8.366 8.024 8.324 14,997,685 +0.32(+3.98%)
Mar 14, 2017 8.117 8.127 7.930 8.005 12,749,925 -0.18(-2.18%)
Mar 13, 2017 8.174 8.211 8.024 8.183 6,586,547 +0.11(+1.39%)
Mar 10, 2017 8.192 8.220 8.019 8.070 7,082,698 -0.03(-0.35%)
Mar 09, 2017 8.108 8.117 7.995 8.099 15,472,281 -0.03(-0.35%)
Mar 08, 2017 8.267 8.408 8.127 8.127 8,157,309 -0.20(-2.36%)
Mar 07, 2017 8.455 8.492 8.295 8.324 9,884,257 -0.15(-1.77%)
Mar 06, 2017 8.286 8.492 8.220 8.474 9,055,233 +0.19(+2.26%)
Mar 03, 2017 8.333 8.511 8.267 8.286 10,924,233 +0.19(+2.31%)
Mar 02, 2017 8.549 8.558 8.099 8.099 17,049,308 -0.47(-5.47%)
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.