Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.610 +0.110 (+1.69%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 18, 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 4.393 4.480 4.273 4.425 16,360,376 +0.02(+0.54%)
May 30, 2012 4.536 4.576 4.321 4.401 15,772,781 -0.28(-5.97%)
May 29, 2012 4.465 4.712 4.433 4.680 18,014,170 +0.31(+7.13%)
May 25, 2012 4.409 4.441 4.289 4.369 6,910,093 +0.00(+0.00%)
May 24, 2012 4.473 4.480 4.309 4.369 10,543,956 -0.05(-1.08%)
May 23, 2012 4.369 4.433 4.161 4.417 17,480,130 -0.01(-0.18%)
May 22, 2012 4.433 4.696 4.393 4.425 23,187,540 -0.02(-0.54%)
May 21, 2012 4.185 4.473 4.137 4.449 15,445,091 +0.32(+7.74%)
May 18, 2012 4.417 4.433 4.097 4.129 19,359,236 -0.25(-5.66%)
May 17, 2012 4.401 4.544 4.281 4.377 18,578,086 -0.02(-0.54%)
May 16, 2012 4.616 4.672 4.393 4.401 16,895,060 -0.18(-3.84%)
May 15, 2012 4.872 4.928 4.544 4.576 31,852,572 -0.31(-6.37%)
May 14, 2012 5.159 5.159 4.840 4.888 16,778,038 -0.32(-6.14%)
May 11, 2012 5.239 5.391 5.191 5.207 13,793,295 -0.16(-2.98%)
May 10, 2012 5.367 5.463 5.311 5.367 9,843,584 +0.03(+0.60%)
May 09, 2012 5.279 5.431 5.223 5.335 13,785,041 -0.07(-1.33%)
May 08, 2012 5.415 5.471 5.271 5.407 17,623,912 -0.10(-1.88%)
May 07, 2012 5.271 5.527 5.247 5.511 12,518,339 +0.16(+2.99%)
May 04, 2012 5.423 5.447 5.311 5.351 10,111,601 -0.10(-1.76%)
May 03, 2012 5.694 5.738 5.415 5.447 21,458,560 -0.22(-3.81%)
May 02, 2012 5.726 5.750 5.623 5.663 12,608,574 -0.10(-1.80%)
May 01, 2012 5.750 5.938 5.742 5.766 7,110,260 -0.01(-0.14%)
Apr 30, 2012 5.814 5.870 5.678 5.774 10,501,566 +0.00(+0.00%)
Apr 27, 2012 5.774 5.814 5.670 5.774 16,203,063 +0.06(+0.98%)
Apr 26, 2012 5.766 5.862 5.559 5.718 19,583,870 -0.01(-0.14%)
Apr 25, 2012 5.439 5.758 5.431 5.726 21,322,622 +0.35(+6.54%)
Apr 24, 2012 5.319 5.447 5.295 5.375 9,901,353 +0.02(+0.45%)
Apr 23, 2012 5.287 5.351 5.255 5.351 11,459,705 -0.06(-1.18%)
Apr 20, 2012 5.375 5.471 5.347 5.415 11,007,066 +0.10(+1.80%)
Apr 19, 2012 5.471 5.495 5.207 5.319 19,980,888 -0.10(-1.91%)
Apr 18, 2012 5.431 5.535 5.407 5.423 15,627,980 -0.10(-1.88%)
Apr 17, 2012 5.487 5.599 5.447 5.527 16,497,057 +0.20(+3.75%)
Apr 16, 2012 5.503 5.575 5.287 5.327 12,179,263 -0.10(-1.91%)
Apr 13, 2012 5.599 5.631 5.399 5.431 12,477,562 -0.21(-3.68%)
Apr 12, 2012 5.503 5.766 5.463 5.639 14,367,714 +0.13(+2.32%)
Apr 11, 2012 5.583 5.623 5.503 5.511 16,323,312 +0.06(+1.17%)
Apr 10, 2012 5.710 5.766 5.439 5.447 21,243,800 -0.34(-5.93%)
Apr 09, 2012 5.726 5.846 5.639 5.790 9,591,759 -0.13(-2.16%)
Apr 05, 2012 5.926 6.062 5.838 5.918 10,259,555 -0.02(-0.27%)
Apr 04, 2012 5.958 6.014 5.830 5.934 20,024,208 -0.16(-2.62%)
Apr 03, 2012 6.174 6.258 6.030 6.094 14,201,969 -0.14(-2.18%)
Apr 02, 2012 6.134 6.293 6.110 6.230 9,767,221 +0.03(+0.52%)
Mar 30, 2012 6.262 6.389 6.126 6.198 15,055,771 -0.03(-0.51%)
Mar 29, 2012 6.022 6.230 5.886 6.230 22,118,150 +0.09(+1.43%)
Mar 28, 2012 6.230 6.301 6.126 6.142 12,216,856 -0.11(-1.79%)
Mar 27, 2012 6.277 6.429 6.214 6.254 12,108,043 +0.06(+1.03%)
Mar 26, 2012 6.197 6.259 6.044 6.190 13,155,042 +0.07(+1.13%)
Mar 23, 2012 5.952 6.136 5.913 6.121 12,772,160 +0.05(+0.76%)
Mar 22, 2012 6.136 6.197 5.990 6.074 12,884,833 -0.16(-2.59%)
Mar 21, 2012 6.128 6.282 6.121 6.236 38,759,828 +0.26(+4.37%)
Mar 20, 2012 5.875 6.067 5.714 5.975 16,587,814 +0.08(+1.30%)
Mar 19, 2012 5.875 6.051 5.821 5.898 9,411,762 +0.08(+1.32%)
Mar 16, 2012 6.051 6.097 5.775 5.821 28,659,788 -0.24(-3.93%)
Mar 15, 2012 6.182 6.197 5.998 6.059 27,712,116 -0.04(-0.63%)
Mar 14, 2012 6.174 6.197 6.021 6.097 21,964,606 -0.07(-1.12%)
Mar 13, 2012 5.982 6.182 5.929 6.167 10,869,474 +0.18(+3.08%)
Mar 12, 2012 6.182 6.220 5.963 5.982 15,788,324 -0.19(-3.11%)
Mar 09, 2012 6.174 6.305 6.136 6.174 16,880,746 +0.02(+0.37%)
Mar 08, 2012 5.944 6.159 5.898 6.151 14,564,155 +0.30(+5.12%)
Mar 07, 2012 5.829 5.913 5.775 5.852 13,381,638 +0.05(+0.79%)
Mar 06, 2012 5.967 5.990 5.744 5.806 22,019,200 -0.31(-5.03%)
Mar 05, 2012 6.136 6.174 6.028 6.113 18,581,756 -0.08(-1.36%)
Mar 02, 2012 5.898 6.205 5.875 6.197 18,151,898 +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.