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 )

5.890 -0.190 (-3.13%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2018 8.290 8.309 8.079 8.123 11,310,703 -0.09(-1.07%)
Jan 30, 2018 8.064 8.255 8.045 8.211 7,964,844 +0.09(+1.09%)
Jan 29, 2018 8.202 8.251 8.015 8.123 9,608,239 -0.16(-1.89%)
Jan 26, 2018 8.153 8.329 8.074 8.280 5,640,555 +0.19(+2.30%)
Jan 25, 2018 8.260 8.339 8.094 8.094 9,649,069 -0.13(-1.55%)
Jan 24, 2018 8.221 8.339 8.187 8.221 10,678,646 +0.07(+0.84%)
Jan 23, 2018 8.055 8.167 7.937 8.153 10,354,350 +0.07(+0.85%)
Jan 22, 2018 8.094 8.104 7.981 8.084 7,079,665 +0.05(+0.61%)
Jan 19, 2018 8.045 8.084 7.996 8.035 7,123,820 +0.02(+0.24%)
Jan 18, 2018 8.006 8.035 7.976 8.015 6,802,717 +0.04(+0.49%)
Jan 17, 2018 8.045 8.055 7.927 7.976 9,328,139 +0.00(+0.00%)
Jan 16, 2018 7.927 8.064 7.888 7.976 16,595,276 +0.11(+1.37%)
Jan 12, 2018 7.868 7.868 7.868 0 +0.09(+1.13%)
Jan 11, 2018 7.594 7.810 7.584 7.780 12,024,463 +0.19(+2.45%)
Jan 10, 2018 7.604 7.653 7.521 7.594 25,692,338 +0.03(+0.39%)
Jan 09, 2018 7.643 7.692 7.555 7.565 9,287,544 -0.13(-1.66%)
Jan 08, 2018 7.761 7.761 7.672 7.692 6,256,193 -0.04(-0.51%)
Jan 05, 2018 7.810 7.854 7.702 7.731 8,708,617 -0.06(-0.75%)
Jan 04, 2018 7.819 7.854 7.761 7.790 13,126,514 +0.07(+0.89%)
Jan 03, 2018 7.712 7.790 7.594 7.721 21,144,946 +0.14(+1.81%)
Jan 02, 2018 7.398 7.594 7.388 7.584 12,974,227 +0.24(+3.20%)
Dec 29, 2017 7.349 7.349 7.349 0 +0.01(+0.13%)
Dec 28, 2017 7.388 7.418 7.300 7.339 6,481,490 +0.00(+0.00%)
Dec 27, 2017 7.329 7.349 7.290 7.339 3,736,295 +0.00(+0.00%)
Dec 26, 2017 7.339 7.369 7.310 7.339 4,002,956 +0.04(+0.54%)
Dec 22, 2017 7.369 7.398 7.271 7.300 7,445,697 -0.09(-1.19%)
Dec 21, 2017 7.349 7.457 7.339 7.388 10,006,599 +0.02(+0.27%)
Dec 20, 2017 7.251 7.369 7.222 7.369 9,356,237 +0.12(+1.62%)
Dec 19, 2017 7.437 7.192 7.251 18,282,376 -0.08(-1.07%)
Dec 18, 2017 7.290 7.388 7.271 7.329 12,347,327 +0.09(+1.22%)
Dec 15, 2017 7.329 7.388 7.231 7.241 12,228,151 -0.09(-1.20%)
Dec 14, 2017 7.388 7.388 7.280 7.329 11,891,672 -0.08(-1.06%)
Dec 13, 2017 7.280 7.437 7.251 7.408 8,622,747 +0.06(+0.80%)
Dec 12, 2017 7.349 7.418 7.231 7.349 14,338,572 +0.01(+0.13%)
Dec 11, 2017 7.383 7.418 7.290 7.339 7,982,601 +0.02(+0.27%)
Dec 08, 2017 7.212 7.349 7.182 7.320 10,914,053 +0.15(+2.05%)
Dec 07, 2017 7.006 7.241 6.952 7.173 14,537,596 +0.13(+1.81%)
Dec 06, 2017 7.124 7.143 7.006 7.045 9,385,526 -0.10(-1.37%)
Dec 05, 2017 7.271 7.329 7.143 7.143 10,906,183 -0.15(-2.02%)
Dec 04, 2017 7.437 7.442 7.271 7.290 12,413,606 -0.07(-0.93%)
Dec 01, 2017 7.408 7.501 7.261 7.359 11,087,833 -0.08(-1.05%)
Nov 30, 2017 7.594 7.643 7.413 7.437 11,214,980 -0.19(-2.44%)
Nov 29, 2017 7.653 7.692 7.594 7.623 8,252,381 -0.06(-0.77%)
Nov 28, 2017 7.565 7.692 7.506 7.682 6,936,008 +0.10(+1.29%)
Nov 27, 2017 7.697 7.697 7.574 7.584 5,836,507 -0.08(-1.02%)
Nov 24, 2017 7.712 7.780 7.653 7.663 3,602,617 -0.03(-0.38%)
Nov 22, 2017 7.692 7.761 7.658 7.692 4,935,708 +0.03(+0.38%)
Nov 21, 2017 7.663 7.741 7.643 7.663 8,934,149 +0.03(+0.39%)
Nov 20, 2017 7.643 7.663 7.565 7.633 3,912,723 -0.06(-0.76%)
Nov 17, 2017 7.702 7.780 7.672 7.692 6,074,929 +0.00(+0.00%)
Nov 16, 2017 7.614 7.829 7.584 7.692 21,832,882 +0.12(+1.55%)
Nov 15, 2017 7.692 7.702 7.545 7.574 8,990,003 -0.08(-1.02%)
Nov 14, 2017 7.790 7.790 7.653 7.653 7,796,724 -0.10(-1.26%)
Nov 13, 2017 7.908 7.917 7.702 7.751 17,721,234 -0.19(-2.35%)
Nov 10, 2017 8.035 8.064 7.937 7.937 10,303,447 -0.14(-1.70%)
Nov 09, 2017 7.927 8.108 7.927 8.074 6,092,100 +0.06(+0.73%)
Nov 08, 2017 7.937 8.045 7.912 8.015 4,753,644 +0.10(+1.24%)
Nov 07, 2017 7.839 7.947 7.829 7.917 9,264,463 +0.03(+0.37%)
Nov 06, 2017 7.770 7.908 7.702 7.888 9,509,558 +0.15(+1.90%)
Nov 03, 2017 7.996 8.006 7.707 7.741 13,314,985 -0.18(-2.23%)
Nov 02, 2017 7.780 7.957 7.751 7.917 6,395,002 +0.12(+1.51%)
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.