Skip to main content

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

6.340 -0.020 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2017 8.502 8.540 8.372 8.465 5,666,577 -0.01(-0.11%)
Mar 31, 2017 8.269 8.521 8.259 8.474 11,919,125 +0.23(+2.83%)
Mar 30, 2017 8.325 8.432 8.217 8.241 7,708,245 -0.12(-1.45%)
Mar 29, 2017 8.231 8.362 8.138 8.362 8,558,324 +0.17(+2.05%)
Mar 28, 2017 8.297 8.418 8.171 8.194 8,350,357 -0.08(-1.02%)
Mar 27, 2017 8.175 8.325 8.101 8.278 9,706,556 -0.01(-0.11%)
Mar 24, 2017 8.315 8.381 8.147 8.287 11,716,468 +0.03(+0.34%)
Mar 23, 2017 8.194 8.353 8.175 8.259 8,048,368 +0.01(+0.11%)
Mar 22, 2017 8.129 8.315 8.119 8.250 8,225,353 +0.02(+0.23%)
Mar 21, 2017 8.530 8.577 8.213 8.231 12,540,600 -0.26(-3.08%)
Mar 20, 2017 8.568 8.642 8.465 8.493 6,411,305 -0.05(-0.55%)
Mar 17, 2017 8.530 8.558 8.418 8.540 8,991,923 +0.03(+0.33%)
Mar 16, 2017 8.315 8.540 8.250 8.512 12,601,502 +0.21(+2.59%)
Mar 15, 2017 8.110 8.339 7.998 8.297 15,046,052 +0.32(+3.98%)
Mar 14, 2017 8.091 8.101 7.904 7.979 12,791,043 -0.18(-2.18%)
Mar 13, 2017 8.147 8.185 7.998 8.157 6,607,788 +0.11(+1.39%)
Mar 10, 2017 8.166 8.194 7.993 8.045 7,105,540 -0.03(-0.35%)
Mar 09, 2017 8.082 8.091 7.970 8.073 15,522,179 -0.03(-0.35%)
Mar 08, 2017 8.241 8.381 8.101 8.101 8,183,617 -0.20(-2.36%)
Mar 07, 2017 8.428 8.465 8.269 8.297 9,916,134 -0.15(-1.77%)
Mar 06, 2017 8.259 8.465 8.194 8.446 9,084,436 +0.19(+2.26%)
Mar 03, 2017 8.306 8.484 8.241 8.259 10,959,464 +0.19(+2.31%)
Mar 02, 2017 8.521 8.530 8.073 8.073 17,104,292 -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.