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 (%)
May 31, 2012 4.430 4.518 4.309 4.462 16,223,839 +0.02(+0.54%)
May 30, 2012 4.575 4.615 4.357 4.438 15,641,147 -0.28(-5.97%)
May 29, 2012 4.502 4.752 4.470 4.720 17,863,832 +0.31(+7.13%)
May 25, 2012 4.446 4.478 4.325 4.405 6,852,424 +0.00(+0.00%)
May 24, 2012 4.510 4.518 4.345 4.405 10,455,960 -0.05(-1.08%)
May 23, 2012 4.405 4.470 4.196 4.454 17,334,248 -0.01(-0.18%)
May 22, 2012 4.470 4.736 4.430 4.462 22,994,026 -0.02(-0.54%)
May 21, 2012 4.220 4.510 4.172 4.486 15,316,192 +0.32(+7.74%)
May 18, 2012 4.454 4.470 4.132 4.164 19,197,670 -0.25(-5.66%)
May 17, 2012 4.438 4.583 4.317 4.413 18,423,040 -0.02(-0.54%)
May 16, 2012 4.655 4.711 4.430 4.438 16,754,059 -0.18(-3.84%)
May 15, 2012 4.913 4.969 4.583 4.615 31,586,742 -0.31(-6.37%)
May 14, 2012 5.203 5.203 4.881 4.929 16,638,014 -0.32(-6.13%)
May 11, 2012 5.283 5.436 5.235 5.251 13,678,181 -0.16(-2.98%)
May 10, 2012 5.412 5.509 5.356 5.412 9,761,433 +0.03(+0.60%)
May 09, 2012 5.324 5.477 5.267 5.380 13,669,996 -0.07(-1.33%)
May 08, 2012 5.460 5.517 5.316 5.452 17,476,830 -0.10(-1.88%)
May 07, 2012 5.316 5.573 5.291 5.557 12,413,866 +0.16(+2.99%)
May 04, 2012 5.469 5.493 5.356 5.396 10,027,213 -0.10(-1.76%)
May 03, 2012 5.742 5.787 5.460 5.493 21,279,474 -0.22(-3.81%)
May 02, 2012 5.775 5.799 5.670 5.710 12,503,347 -0.10(-1.80%)
May 01, 2012 5.799 5.988 5.791 5.815 7,050,920 -0.01(-0.14%)
Apr 30, 2012 5.863 5.920 5.726 5.823 10,413,924 +0.00(+0.00%)
Apr 27, 2012 5.823 5.863 5.718 5.823 16,067,839 +0.06(+0.98%)
Apr 26, 2012 5.815 5.912 5.605 5.767 19,420,430 -0.01(-0.14%)
Apr 25, 2012 5.485 5.807 5.477 5.775 21,144,672 +0.35(+6.54%)
Apr 24, 2012 5.364 5.493 5.340 5.420 9,818,720 +0.02(+0.45%)
Apr 23, 2012 5.332 5.396 5.299 5.396 11,364,066 -0.06(-1.18%)
Apr 20, 2012 5.420 5.517 5.392 5.460 10,915,205 +0.10(+1.80%)
Apr 19, 2012 5.517 5.541 5.251 5.364 19,814,134 -0.10(-1.91%)
Apr 18, 2012 5.477 5.581 5.452 5.469 15,497,555 -0.10(-1.88%)
Apr 17, 2012 5.533 5.646 5.493 5.573 16,359,379 +0.20(+3.75%)
Apr 16, 2012 5.549 5.622 5.332 5.372 12,077,620 -0.10(-1.91%)
Apr 13, 2012 5.646 5.678 5.444 5.477 12,373,429 -0.21(-3.68%)
Apr 12, 2012 5.549 5.815 5.509 5.686 14,247,806 +0.13(+2.32%)
Apr 11, 2012 5.630 5.670 5.549 5.557 16,187,084 +0.06(+1.17%)
Apr 10, 2012 5.758 5.815 5.485 5.493 21,066,508 -0.35(-5.93%)
Apr 09, 2012 5.775 5.895 5.686 5.839 9,511,709 -0.13(-2.16%)
Apr 05, 2012 5.976 6.113 5.887 5.968 10,173,933 -0.02(-0.27%)
Apr 04, 2012 6.008 6.065 5.879 5.984 19,857,092 -0.16(-2.62%)
Apr 03, 2012 6.226 6.310 6.081 6.145 14,083,445 -0.14(-2.18%)
Apr 02, 2012 6.185 6.346 6.161 6.282 9,685,707 +0.03(+0.52%)
Mar 30, 2012 6.314 6.443 6.177 6.250 14,930,121 -0.03(-0.51%)
Mar 29, 2012 6.073 6.282 5.936 6.282 21,933,560 +0.09(+1.43%)
Mar 28, 2012 6.282 6.354 6.177 6.193 12,114,899 -0.11(-1.79%)
Mar 27, 2012 6.330 6.483 6.266 6.306 12,006,994 +0.06(+1.03%)
Mar 26, 2012 6.249 6.311 6.095 6.242 13,045,254 +0.07(+1.13%)
Mar 23, 2012 6.002 6.188 5.963 6.172 12,665,567 +0.05(+0.76%)
Mar 22, 2012 6.188 6.249 6.040 6.126 12,777,299 -0.16(-2.59%)
Mar 21, 2012 6.180 6.335 6.172 6.288 38,436,352 +0.26(+4.37%)
Mar 20, 2012 5.924 6.118 5.762 6.025 16,449,377 +0.08(+1.30%)
Mar 19, 2012 5.924 6.102 5.870 5.947 9,333,214 +0.08(+1.32%)
Mar 16, 2012 6.102 6.149 5.824 5.870 28,420,602 -0.24(-3.93%)
Mar 15, 2012 6.234 6.249 6.048 6.110 27,480,838 -0.04(-0.63%)
Mar 14, 2012 6.226 6.249 6.071 6.149 21,781,296 -0.07(-1.12%)
Mar 13, 2012 6.033 6.234 5.978 6.218 10,778,761 +0.19(+3.08%)
Mar 12, 2012 6.234 6.273 6.013 6.033 15,656,559 -0.19(-3.11%)
Mar 09, 2012 6.226 6.358 6.188 6.226 16,739,864 +0.02(+0.37%)
Mar 08, 2012 5.994 6.211 5.947 6.203 14,442,606 +0.30(+5.12%)
Mar 07, 2012 5.878 5.963 5.824 5.901 13,269,959 +0.05(+0.79%)
Mar 06, 2012 6.017 6.040 5.793 5.855 21,835,434 -0.31(-5.03%)
Mar 05, 2012 6.188 6.226 6.079 6.164 18,426,678 -0.09(-1.36%)
Mar 02, 2012 5.947 6.257 5.924 6.249 18,000,406 +0.22(+3.59%)
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.