CEMEX SP ADR (NY: CX)
7.440 USD  -0.130 (-1.72%)
Streaming Delayed Price  /  Updated: 3:53 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2016 7.510 7.730 7.470 7.570 10,019,919 +0.05(+0.66%)
Apr 27, 2016 7.340 7.550 7.300 7.520 10,424,432 +0.07(+0.94%)
Apr 26, 2016 7.430 7.470 7.350 7.450 14,227,000 +0.12(+1.64%)
Apr 25, 2016 7.600 7.600 7.290 7.330 10,806,710 -0.25(-3.30%)
Apr 22, 2016 7.510 7.660 7.510 7.580 10,796,540 +0.06(+0.80%)
Apr 21, 2016 7.680 7.810 7.455 7.520 15,040,230 -0.07(-0.92%)
Apr 20, 2016 7.580 7.650 7.480 7.590 9,445,588 +0.05(+0.66%)
Apr 19, 2016 7.500 7.620 7.410 7.540 6,684,015 +0.11(+1.48%)
Apr 18, 2016 7.280 7.470 7.250 7.430 6,641,527 +0.08(+1.09%)
Apr 15, 2016 7.160 7.390 7.160 7.350 11,569,936 +0.09(+1.24%)
Apr 14, 2016 7.350 7.400 7.250 7.260 6,377,972 -0.05(-0.68%)
Apr 13, 2016 7.300 7.330 7.140 7.310 10,040,469 +0.08(+1.11%)
Apr 12, 2016 7.060 7.240 7.060 7.230 8,933,767 +0.17(+2.41%)
Apr 11, 2016 7.050 7.180 7.026 7.060 6,569,414 +0.09(+1.29%)
Apr 08, 2016 7.000 7.085 6.945 6.970 6,406,830 +0.05(+0.72%)
Apr 07, 2016 6.960 7.090 6.850 6.920 8,944,068 -0.17(-2.40%)
Apr 06, 2016 7.000 7.140 6.940 7.090 8,231,998 +0.03(+0.42%)
Apr 05, 2016 7.030 7.130 6.940 7.060 8,614,632 -0.08(-1.12%)
Apr 04, 2016 7.240 7.270 7.050 7.140 6,443,769 -0.12(-1.65%)
Apr 01, 2016 7.140 7.305 7.065 7.260 7,219,653 -0.02(-0.27%)
Mar 31, 2016 7.260 7.430 7.220 7.280 11,999,420 +0.04(+0.55%)
Mar 30, 2016 7.170 7.300 7.150 7.240 10,932,648 +0.13(+1.83%)
Mar 29, 2016 7.010 7.170 6.895 7.110 11,044,864 +0.06(+0.85%)
Mar 28, 2016 7.000 7.060 6.895 7.050 8,134,999 +0.03(+0.43%)
Mar 24, 2016 7.020 7.020 7.020 0 +0.18(+2.63%)
Mar 23, 2016 7.150 7.150 6.730 6.840 13,025,549 -0.37(-5.13%)
Mar 22, 2016 7.090 7.210 6.950 7.210 11,782,868 +0.08(+1.12%)
Mar 21, 2016 6.940 7.200 6.910 7.130 15,205,474 +0.23(+3.33%)
Mar 18, 2016 6.600 6.950 6.560 6.900 21,550,123 +0.40(+6.15%)
Mar 17, 2016 6.310 6.540 6.160 6.500 14,155,030 +0.28(+4.50%)
Mar 16, 2016 5.950 6.220 5.890 6.220 13,298,569 +0.25(+4.19%)
Mar 15, 2016 5.970 6.100 5.880 5.970 10,794,843 -0.17(-2.77%)
Mar 14, 2016 6.040 6.180 5.995 6.140 9,412,327 +0.05(+0.82%)
Mar 11, 2016 6.170 6.290 6.060 6.090 8,039,380 -0.03(-0.49%)
Mar 10, 2016 6.130 6.190 5.965 6.120 9,291,479 +0.04(+0.66%)
Mar 09, 2016 6.100 6.190 6.040 6.080 13,031,363 +0.18(+3.05%)
Mar 08, 2016 6.130 6.150 5.900 5.900 13,629,534 -0.35(-5.60%)
Mar 07, 2016 5.950 6.300 5.910 6.250 14,027,576 +0.30(+5.04%)
Mar 04, 2016 5.950 6.100 5.915 5.950 16,396,800 +0.09(+1.54%)
Mar 03, 2016 5.830 5.920 5.730 5.860 9,700,588 -0.01(-0.17%)
Mar 02, 2016 5.800 5.970 5.780 5.870 11,484,050 +0.02(+0.34%)
Mar 01, 2016 5.590 5.860 5.560 5.850 12,252,516 +0.31(+5.60%)
Feb 29, 2016 5.440 5.560 5.380 5.540 8,396,288 +0.10(+1.84%)
Feb 26, 2016 5.480 5.720 5.380 5.440 9,278,799 -0.01(-0.18%)
Feb 25, 2016 5.420 5.480 5.285 5.450 8,371,636 +0.11(+2.06%)
Feb 24, 2016 5.140 5.400 5.030 5.340 11,691,271 +0.02(+0.38%)
Feb 23, 2016 5.390 5.550 5.290 5.320 9,906,317 -0.15(-2.74%)
Feb 22, 2016 5.220 5.470 5.200 5.470 13,629,925 +0.38(+7.47%)
Feb 19, 2016 5.040 5.140 4.930 5.090 9,274,660 +0.05(+0.99%)
Feb 18, 2016 5.290 5.300 4.950 5.040 16,127,536 -0.22(-4.18%)
Feb 17, 2016 4.770 5.345 4.750 5.260 33,639,626 +0.56(+11.91%)
Feb 16, 2016 4.720 4.760 4.590 4.700 8,984,555 +0.18(+3.98%)
Feb 12, 2016 4.520 4.520 4.520 0 +0.25(+5.85%)
Feb 11, 2016 4.300 4.380 4.080 4.270 16,692,511 -0.12(-2.73%)
Feb 10, 2016 4.430 4.585 4.340 4.390 15,306,263 -0.04(-0.90%)
Feb 09, 2016 4.440 4.680 4.320 4.430 21,987,961 -0.15(-3.28%)
Feb 08, 2016 4.910 4.910 4.520 4.580 19,635,892 -0.44(-8.76%)
Feb 05, 2016 5.150 5.250 4.990 5.020 17,363,751 -0.18(-3.46%)
Feb 04, 2016 4.780 5.415 4.780 5.200 29,723,381 +0.55(+11.83%)
Feb 03, 2016 4.430 4.670 4.140 4.650 18,437,720 +0.33(+7.64%)
Feb 02, 2016 4.390 4.490 4.260 4.320 15,869,981 -0.09(-2.04%)
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