CEMEX S.A.B. DE C.V. (NY: CX)
7.680 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 7.460 7.760 7.460 7.680 13,588,715 +0.00(+0.00%)
Aug 27, 2015 7.140 7.690 7.140 7.680 23,348,174 +0.60(+8.47%)
Aug 26, 2015 7.060 7.140 6.800 7.080 15,860,114 +0.17(+2.46%)
Aug 25, 2015 7.280 7.280 6.900 6.910 14,386,063 +0.07(+1.02%)
Aug 24, 2015 6.120 6.960 6.120 6.840 23,826,088 -0.11(-1.58%)
Aug 21, 2015 7.320 7.360 6.945 6.950 32,995,184 -0.53(-7.09%)
Aug 20, 2015 7.760 7.770 7.460 7.480 19,704,584 -0.36(-4.59%)
Aug 19, 2015 8.000 8.070 7.840 7.840 16,593,578 -0.23(-2.85%)
Aug 18, 2015 7.940 8.070 7.880 8.070 11,607,669 +0.12(+1.51%)
Aug 17, 2015 7.970 8.080 7.930 7.950 7,329,444 -0.09(-1.12%)
Aug 14, 2015 7.950 8.110 7.950 8.040 7,530,586 +0.05(+0.63%)
Aug 13, 2015 8.080 8.120 7.915 7.990 7,805,612 -0.09(-1.11%)
Aug 12, 2015 8.020 8.120 7.890 8.080 19,012,299 +0.00(+0.00%)
Aug 11, 2015 8.570 8.590 8.080 8.080 18,934,863 -0.61(-7.02%)
Aug 10, 2015 8.570 8.690 8.530 8.690 12,010,942 +0.17(+2.00%)
Aug 07, 2015 8.240 8.570 8.210 8.520 16,381,771 +0.27(+3.27%)
Aug 06, 2015 8.020 8.260 8.020 8.250 9,369,944 +0.23(+2.87%)
Aug 05, 2015 8.370 8.370 8.010 8.020 12,977,162 -0.17(-2.08%)
Aug 04, 2015 8.410 8.430 8.170 8.190 13,704,640 -0.20(-2.38%)
Aug 03, 2015 8.430 8.440 8.310 8.390 9,010,468 -0.11(-1.29%)
Jul 31, 2015 8.510 8.520 8.350 8.500 9,513,111 +0.18(+2.16%)
Jul 30, 2015 8.470 8.492 8.180 8.320 15,474,366 -0.19(-2.23%)
Jul 29, 2015 8.340 8.555 8.280 8.510 15,383,966 +0.15(+1.79%)
Jul 28, 2015 7.950 8.360 7.890 8.360 27,437,117 +0.53(+6.77%)
Jul 27, 2015 8.000 8.060 7.690 7.830 23,432,328 -0.20(-2.49%)
Jul 24, 2015 8.600 8.620 8.020 8.030 36,993,071 -0.64(-7.38%)
Jul 23, 2015 8.910 8.920 8.480 8.670 25,422,347 -0.19(-2.14%)
Jul 22, 2015 9.000 9.170 8.850 8.860 19,310,943 +0.01(+0.11%)
Jul 21, 2015 9.010 9.130 8.840 8.850 14,748,009 -0.16(-1.78%)
Jul 20, 2015 8.980 9.060 8.880 9.010 8,017,375 +0.00(+0.00%)
Jul 17, 2015 8.960 9.010 8.890 9.010 8,020,755 +0.06(+0.67%)
Jul 16, 2015 9.020 9.030 8.920 8.950 7,021,111 -0.02(-0.22%)
Jul 15, 2015 9.060 9.109 8.960 8.970 6,916,579 -0.13(-1.43%)
Jul 14, 2015 9.090 9.170 9.060 9.100 5,819,000 +0.01(+0.11%)
Jul 13, 2015 9.040 9.130 9.005 9.090 5,038,372 +0.08(+0.89%)
Jul 10, 2015 8.970 9.080 8.920 9.010 7,435,483 +0.20(+2.27%)
Jul 09, 2015 8.880 9.000 8.810 8.810 13,243,771 +0.11(+1.26%)
Jul 08, 2015 8.950 8.950 8.680 8.700 11,042,436 -0.28(-3.12%)
Jul 07, 2015 8.870 9.030 8.650 8.980 13,928,117 +0.06(+0.67%)
Jul 06, 2015 9.020 9.070 8.850 8.920 10,636,340 -0.24(-2.62%)
Jul 02, 2015 9.160 9.160 9.160 0 +0.10(+1.10%)
Jul 01, 2015 9.220 9.240 9.050 9.060 6,791,918 -0.10(-1.09%)
Jun 30, 2015 9.130 9.190 9.060 9.160 10,336,387 +0.13(+1.44%)
Jun 29, 2015 9.300 9.345 9.030 9.030 14,292,631 -0.47(-4.95%)
Jun 26, 2015 9.490 9.590 9.460 9.500 11,063,380 -0.01(-0.11%)
Jun 25, 2015 9.470 9.545 9.440 9.510 6,525,318 +0.07(+0.74%)
Jun 24, 2015 9.670 9.690 9.400 9.440 9,621,008 -0.23(-2.38%)
Jun 23, 2015 9.710 9.779 9.630 9.670 9,703,826 +0.00(+0.00%)
Jun 22, 2015 9.670 9.745 9.630 9.670 5,424,401 +0.09(+0.94%)
Jun 19, 2015 9.670 9.720 9.580 9.580 5,464,975 -0.09(-0.93%)
Jun 18, 2015 9.690 9.750 9.660 9.670 5,421,983 +0.01(+0.10%)
Jun 17, 2015 9.530 9.726 9.440 9.660 17,308,120 +0.13(+1.36%)
Jun 16, 2015 9.380 9.580 9.370 9.530 7,438,074 +0.13(+1.38%)
Jun 15, 2015 9.440 9.500 9.380 9.400 6,779,792 -0.16(-1.67%)
Jun 12, 2015 9.520 9.600 9.500 9.560 4,335,710 -0.02(-0.21%)
Jun 11, 2015 9.490 9.620 9.470 9.580 10,053,851 +0.03(+0.31%)
Jun 10, 2015 9.450 9.660 9.440 9.550 15,170,180 +0.21(+2.25%)
Jun 09, 2015 9.310 9.395 9.265 9.340 7,317,993 +0.04(+0.43%)
Jun 08, 2015 9.300 9.330 9.210 9.300 9,546,632 +0.05(+0.54%)
Jun 05, 2015 9.050 9.305 9.020 9.250 12,593,752 +0.11(+1.20%)
Jun 04, 2015 9.200 9.290 9.090 9.140 11,276,664 -0.07(-0.76%)
Jun 03, 2015 9.440 9.520 9.200 9.210 13,763,837 -0.21(-2.23%)
Jun 02, 2015 9.160 9.610 9.160 9.420 15,923,476 +0.24(+2.61%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here