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 )

8.180 -0.220 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jan 31, 2012 5.301 5.370 5.139 5.247 48,697,580 +0.07(+1.34%)
Jan 30, 2012 5.046 5.231 4.969 5.177 14,477,013 -0.01(-0.15%)
Jan 27, 2012 5.108 5.254 5.100 5.185 20,759,294 -0.04(-0.74%)
Jan 26, 2012 5.162 5.308 5.162 5.223 39,125,888 +0.15(+2.88%)
Jan 25, 2012 4.846 5.108 4.846 5.077 12,810,719 +0.15(+3.13%)
Jan 24, 2012 4.915 4.938 4.800 4.923 10,127,718 -0.02(-0.31%)
Jan 23, 2012 4.900 5.054 4.846 4.938 16,063,375 -0.02(-0.31%)
Jan 20, 2012 4.938 5.000 4.800 4.954 19,677,658 -0.01(-0.16%)
Jan 19, 2012 4.846 5.062 4.800 4.962 34,597,064 +0.19(+4.04%)
Jan 18, 2012 4.468 4.784 4.422 4.769 29,723,748 +0.35(+8.03%)
Jan 17, 2012 4.561 4.569 4.384 4.415 16,938,236 +0.07(+1.60%)
Jan 13, 2012 4.337 4.422 4.237 4.345 16,866,564 -0.10(-2.25%)
Jan 12, 2012 4.361 4.499 4.330 4.445 26,026,714 +0.13(+3.04%)
Jan 11, 2012 4.122 4.376 4.122 4.314 20,129,852 +0.15(+3.70%)
Jan 10, 2012 4.268 4.284 4.145 4.160 10,878,842 +0.05(+1.12%)
Jan 09, 2012 4.191 4.230 4.083 4.114 16,433,131 -0.07(-1.66%)
Jan 06, 2012 4.322 4.361 4.129 4.183 30,354,460 -0.11(-2.51%)
Jan 05, 2012 4.337 4.353 4.253 4.291 24,909,212 -0.08(-1.94%)
Jan 04, 2012 4.314 4.407 4.230 4.376 31,169,378 +0.22(+5.38%)
Dec 30, 2011 4.183 4.183 4.060 4.153 6,645,399 +0.00(+0.00%)
Dec 29, 2011 4.060 4.199 4.006 4.153 10,267,901 +0.10(+2.47%)
Dec 28, 2011 4.114 4.122 4.006 4.052 7,085,294 -0.05(-1.31%)
Dec 27, 2011 4.076 4.253 4.076 4.106 6,906,584 -0.08(-2.02%)
Dec 23, 2011 4.260 4.322 4.137 4.191 13,381,135 +0.27(+6.88%)
Dec 21, 2011 3.929 3.952 3.821 3.921 8,698,794 -0.02(-0.39%)
Dec 20, 2011 3.806 3.945 3.790 3.937 14,584,633 +0.28(+7.58%)
Dec 19, 2011 3.875 3.875 3.644 3.659 12,515,879 -0.22(-5.57%)
Dec 16, 2011 3.713 3.875 3.667 3.875 19,751,070 +0.24(+6.57%)
Dec 15, 2011 3.698 3.790 3.613 3.636 12,515,746 +0.05(+1.29%)
Dec 14, 2011 3.598 3.690 3.536 3.590 14,125,809 -0.05(-1.48%)
Dec 13, 2011 3.737 3.844 3.606 3.644 9,496,733 -0.02(-0.42%)
Dec 12, 2011 3.821 3.860 3.544 3.659 21,660,298 -0.25(-6.31%)
Dec 09, 2011 3.659 3.952 3.659 3.906 11,577,098 +0.24(+6.51%)
Dec 08, 2011 3.860 3.883 3.598 3.667 16,782,380 -0.25(-6.48%)
Dec 07, 2011 3.798 3.929 3.767 3.921 9,937,531 +0.07(+1.80%)
Dec 06, 2011 3.852 3.921 3.752 3.852 11,311,018 -0.04(-0.99%)
Dec 05, 2011 3.744 3.914 3.744 3.891 18,884,478 +0.21(+5.65%)
Dec 02, 2011 3.706 3.744 3.644 3.683 10,438,142 +0.05(+1.27%)
Dec 01, 2011 3.536 3.675 3.467 3.636 16,643,149 +0.05(+1.29%)
Nov 30, 2011 3.582 3.683 3.509 3.590 21,082,940 +0.26(+7.87%)
Nov 29, 2011 3.166 3.467 3.120 3.328 24,016,372 +0.15(+4.85%)
Nov 28, 2011 2.904 3.251 2.881 3.174 22,374,046 +0.49(+18.39%)
Nov 25, 2011 2.897 2.943 2.650 2.681 12,372,270 -0.22(-7.45%)
Nov 23, 2011 3.120 3.143 2.878 2.897 14,665,751 -0.27(-8.52%)
Nov 22, 2011 3.205 3.243 3.089 3.166 8,276,595 +0.08(+2.49%)
Nov 21, 2011 3.174 3.243 3.028 3.089 12,068,057 -0.20(-6.09%)
Nov 18, 2011 3.390 3.417 3.282 3.290 12,843,216 -0.08(-2.29%)
Nov 17, 2011 3.490 3.544 3.336 3.367 14,621,120 -0.11(-3.10%)
Nov 16, 2011 3.498 3.606 3.444 3.475 9,984,631 -0.10(-2.80%)
Nov 15, 2011 3.459 3.590 3.421 3.575 7,990,812 +0.08(+2.43%)
Nov 14, 2011 3.544 3.567 3.459 3.490 5,496,439 -0.08(-2.16%)
Nov 11, 2011 3.621 3.636 3.444 3.567 12,743,816 +0.18(+5.23%)
Nov 10, 2011 3.467 3.521 3.344 3.390 9,364,356 +0.05(+1.38%)
Nov 09, 2011 3.613 3.652 3.336 3.344 19,064,606 -0.39(-10.33%)
Nov 08, 2011 3.713 3.798 3.667 3.729 15,929,280 +0.08(+2.11%)
Nov 07, 2011 3.675 3.752 3.552 3.652 17,745,164 +0.05(+1.28%)
Nov 04, 2011 3.482 3.721 3.405 3.606 32,225,746 +0.15(+4.23%)
Nov 03, 2011 3.451 3.475 3.267 3.459 19,878,326 +0.21(+6.40%)
Nov 02, 2011 3.174 3.367 3.136 3.251 8,494,589 +0.15(+4.71%)
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.