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 )

7.990 -0.090 (-1.11%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jan 31, 2014 10.29 10.36 10.17 10.31 17,379,964 -0.07(-0.64%)
Jan 30, 2014 10.46 10.63 10.34 10.37 11,156,721 +0.03(+0.24%)
Jan 29, 2014 10.41 10.57 10.23 10.35 16,481,337 -0.18(-1.74%)
Jan 28, 2014 10.46 10.68 10.41 10.53 15,044,853 +0.22(+2.18%)
Jan 27, 2014 10.42 10.52 10.08 10.31 22,422,204 -0.03(-0.32%)
Jan 24, 2014 10.49 10.50 10.13 10.34 22,053,236 -0.25(-2.36%)
Jan 23, 2014 10.82 10.89 10.51 10.59 22,077,508 -0.20(-1.85%)
Jan 22, 2014 10.69 10.97 10.69 10.79 38,414,648 +0.08(+0.78%)
Jan 21, 2014 10.50 10.72 10.49 10.71 28,085,248 +0.28(+2.72%)
Jan 17, 2014 10.33 10.42 10.42 10.42 21,213,808 +0.10(+0.97%)
Jan 16, 2014 10.58 10.82 10.28 10.32 40,131,544 -0.25(-2.36%)
Jan 15, 2014 10.40 10.65 10.40 10.57 17,996,480 +0.18(+1.68%)
Jan 14, 2014 10.24 10.42 10.07 10.40 17,381,160 +0.28(+2.80%)
Jan 13, 2014 10.45 10.51 10.05 10.12 21,444,768 -0.38(-3.65%)
Jan 10, 2014 10.17 10.54 10.16 10.50 27,617,596 +0.37(+3.62%)
Jan 09, 2014 9.808 10.17 9.791 10.13 21,463,514 +0.36(+3.67%)
Jan 08, 2014 9.691 9.916 9.658 9.774 15,643,703 +0.06(+0.60%)
Jan 07, 2014 9.741 9.930 9.699 9.716 58,813,888 +0.06(+0.60%)
Jan 06, 2014 9.666 9.766 9.608 9.658 13,476,511 +0.05(+0.52%)
Jan 03, 2014 9.649 9.724 9.529 9.608 4,195,016 +0.02(+0.26%)
Jan 02, 2014 9.783 9.783 9.549 9.583 12,528,575 -0.27(-2.79%)
Dec 31, 2013 9.833 9.858 9.858 9.858 9,651,532 +0.07(+0.68%)
Dec 30, 2013 9.774 9.833 9.716 9.791 5,203,970 -0.01(-0.09%)
Dec 27, 2013 9.799 9.854 9.633 9.799 8,319,669 +0.05(+0.51%)
Dec 26, 2013 9.774 9.883 9.724 9.749 9,083,678 -0.03(-0.34%)
Dec 24, 2013 9.783 9.849 9.708 9.783 16,900,358 +0.05(+0.51%)
Dec 23, 2013 9.816 9.816 9.666 9.733 11,860,854 +0.01(+0.09%)
Dec 20, 2013 9.574 9.816 9.566 9.724 14,368,947 +0.21(+2.19%)
Dec 19, 2013 9.674 9.699 9.433 9.516 14,679,853 -0.19(-1.97%)
Dec 18, 2013 9.441 9.816 9.324 9.708 44,169,076 +0.24(+2.55%)
Dec 17, 2013 9.508 9.525 9.366 9.466 11,783,088 +0.03(+0.35%)
Dec 16, 2013 9.545 9.616 9.433 9.433 19,880,436 -0.09(-0.96%)
Dec 13, 2013 9.591 9.683 9.483 9.524 21,983,286 -0.02(-0.17%)
Dec 12, 2013 9.541 9.599 9.420 9.541 13,618,889 -0.01(-0.09%)
Dec 11, 2013 9.674 9.716 9.491 9.549 23,051,604 -0.12(-1.29%)
Dec 10, 2013 9.624 9.749 9.608 9.674 16,687,863 +0.04(+0.43%)
Dec 09, 2013 9.624 9.799 9.541 9.633 11,810,565 +0.03(+0.35%)
Dec 06, 2013 9.283 9.666 9.249 9.599 20,430,544 +0.43(+4.73%)
Dec 05, 2013 9.191 9.349 9.149 9.166 13,830,613 -0.12(-1.35%)
Dec 04, 2013 8.999 9.316 8.966 9.291 21,100,912 +0.23(+2.58%)
Dec 03, 2013 9.033 9.108 8.895 9.058 11,972,062 -0.05(-0.55%)
Dec 02, 2013 9.091 9.179 9.037 9.108 6,710,706 +0.00(+0.00%)
Nov 29, 2013 9.075 9.220 9.058 9.108 5,650,367 +0.05(+0.55%)
Nov 27, 2013 9.075 9.124 8.933 9.058 10,187,539 -0.02(-0.18%)
Nov 26, 2013 8.883 9.075 8.841 9.075 7,793,877 +0.15(+1.68%)
Nov 25, 2013 8.941 8.958 8.841 8.925 8,661,232 +0.03(+0.37%)
Nov 22, 2013 8.999 9.072 8.825 8.891 19,708,090 -0.14(-1.57%)
Nov 21, 2013 8.858 9.033 8.833 9.033 15,761,828 +0.20(+2.26%)
Nov 20, 2013 8.925 8.979 8.775 8.833 13,250,208 -0.09(-1.03%)
Nov 19, 2013 8.841 9.058 8.841 8.925 13,237,693 +0.11(+1.23%)
Nov 18, 2013 9.141 9.141 8.758 8.816 13,619,661 -0.25(-2.76%)
Nov 15, 2013 9.024 9.149 8.975 9.066 11,406,512 +0.10(+1.12%)
Nov 14, 2013 8.783 8.999 8.716 8.966 15,549,956 +0.20(+2.28%)
Nov 13, 2013 8.525 8.775 8.408 8.766 27,777,206 +0.18(+2.14%)
Nov 12, 2013 8.591 8.650 8.508 8.583 24,325,420 -0.06(-0.68%)
Nov 11, 2013 8.591 8.675 8.537 8.641 11,725,006 +0.02(+0.19%)
Nov 08, 2013 8.366 8.666 8.175 8.625 24,487,170 +0.22(+2.68%)
Nov 07, 2013 8.491 8.616 8.383 8.400 12,090,315 -0.09(-1.08%)
Nov 06, 2013 8.591 8.608 8.470 8.491 10,192,573 -0.02(-0.20%)
Nov 05, 2013 8.808 8.866 8.491 8.508 18,520,868 -0.38(-4.31%)
Nov 04, 2013 8.791 8.916 8.750 8.891 8,435,951 +0.13(+1.52%)
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.