CEMEX S.A.B. DE C.V. (NY: CX)
9.470 USD  +0.030 (+0.32%)
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 9.460 9.580 9.395 9.470 7,267,885 +0.03(+0.32%)
Mar 26, 2015 9.670 9.735 9.430 9.440 18,620,719 -0.28(-2.88%)
Mar 25, 2015 9.830 9.980 9.620 9.720 12,721,906 -0.07(-0.72%)
Mar 24, 2015 9.710 9.865 9.640 9.790 10,515,396 +0.10(+1.03%)
Mar 23, 2015 9.560 9.690 9.430 9.690 11,415,671 +0.21(+2.22%)
Mar 20, 2015 9.370 9.590 9.340 9.480 12,909,319 +0.21(+2.27%)
Mar 19, 2015 9.500 9.590 9.180 9.270 14,534,609 -0.33(-3.44%)
Mar 18, 2015 9.470 9.700 9.260 9.600 15,115,529 +0.00(+0.00%)
Mar 17, 2015 9.570 9.705 9.550 9.600 12,474,079 +0.06(+0.63%)
Mar 16, 2015 9.690 9.700 9.390 9.540 6,840,240 -0.15(-1.55%)
Mar 13, 2015 9.650 9.760 9.530 9.690 11,297,389 -0.01(-0.10%)
Mar 12, 2015 9.420 9.710 9.390 9.700 10,287,771 +0.36(+3.85%)
Mar 11, 2015 9.180 9.380 9.060 9.340 10,962,734 +0.16(+1.74%)
Mar 10, 2015 9.280 9.280 9.075 9.180 11,343,787 -0.13(-1.40%)
Mar 09, 2015 9.350 9.375 9.265 9.310 9,747,786 +0.05(+0.54%)
Mar 06, 2015 9.800 9.830 9.240 9.260 15,403,683 -0.62(-6.28%)
Mar 05, 2015 9.750 9.900 9.750 9.880 10,358,984 +0.09(+0.92%)
Mar 04, 2015 9.980 9.750 9.790 10,298,234 -0.19(-1.90%)
Mar 03, 2015 9.945 9.980 11,820,566 -0.18(-1.77%)
Mar 02, 2015 9.970 10.19 9.970 10.16 8,633,422 +0.01(+0.10%)
Feb 27, 2015 10.29 10.31 10.06 10.15 12,611,586 -0.12(-1.17%)
Feb 26, 2015 10.22 10.45 10.15 10.27 9,252,663 +0.05(+0.49%)
Feb 25, 2015 10.28 10.37 10.11 10.22 13,009,256 -0.11(-1.06%)
Feb 24, 2015 10.02 10.38 10.00 10.33 17,291,433 +0.27(+2.68%)
Feb 23, 2015 9.910 10.07 9.820 10.06 9,287,863 +0.10(+1.00%)
Feb 20, 2015 9.780 9.970 9.710 9.960 7,411,724 +0.13(+1.32%)
Feb 19, 2015 9.790 9.975 9.730 9.830 6,537,510 -0.02(-0.20%)
Feb 18, 2015 9.940 10.09 9.760 9.850 10,175,764 -0.14(-1.40%)
Feb 17, 2015 9.810 10.01 9.710 9.990 6,466,673 +0.15(+1.52%)
Feb 13, 2015 9.840 9.840 9.840 0 -0.12(-1.20%)
Feb 12, 2015 9.630 10.02 9.620 9.960 17,710,302 +0.44(+4.62%)
Feb 11, 2015 9.730 9.930 9.450 9.520 18,580,277 -0.21(-2.16%)
Feb 10, 2015 10.12 10.27 9.700 9.730 19,661,032 -0.34(-3.38%)
Feb 09, 2015 9.890 10.21 9.880 10.07 29,014,264 +0.17(+1.72%)
Feb 06, 2015 10.01 10.21 9.830 9.900 21,048,466 -0.08(-0.80%)
Feb 05, 2015 9.140 10.04 9.000 9.980 50,089,674 +1.19(+13.54%)
Feb 04, 2015 9.370 9.380 8.720 8.790 19,412,060 -0.62(-6.59%)
Feb 03, 2015 9.160 9.410 9.100 9.410 29,538,087 +0.37(+4.09%)
Feb 02, 2015 8.950 9.120 8.810 9.040 12,309,870 +0.15(+1.69%)
Jan 30, 2015 9.180 9.260 8.870 8.890 27,457,103 -0.49(-5.22%)
Jan 29, 2015 9.280 9.490 9.225 9.380 14,672,063 +0.07(+0.75%)
Jan 28, 2015 9.600 9.630 9.300 9.310 12,875,108 -0.28(-2.92%)
Jan 27, 2015 9.440 9.670 9.430 9.590 8,597,869 -0.04(-0.42%)
Jan 26, 2015 9.540 9.630 9.470 9.630 7,505,611 +0.12(+1.26%)
Jan 23, 2015 9.720 9.800 9.465 9.510 13,223,428 -0.21(-2.16%)
Jan 22, 2015 9.740 9.720 17,556,423 +0.37(+3.96%)
Jan 21, 2015 9.310 9.480 9.270 9.350 14,233,058 -0.10(-1.06%)
Jan 20, 2015 9.380 9.470 9.275 9.450 17,227,201 +0.05(+0.53%)
Jan 16, 2015 9.460 9.540 9.260 9.400 20,103,013 -0.06(-0.63%)
Jan 15, 2015 9.450 9.460 16,310,997 -0.18(-1.87%)
Jan 14, 2015 9.800 9.850 9.460 9.640 25,225,087 -0.29(-2.92%)
Jan 13, 2015 9.930 14,551,220 -0.14(-1.39%)
Jan 12, 2015 10.25 10.25 10.03 10.07 8,767,557 -0.16(-1.56%)
Jan 09, 2015 10.28 10.34 10.09 10.23 11,875,702 +0.02(+0.20%)
Jan 08, 2015 10.03 10.32 10.12 10.21 20,852,293 +0.18(+1.79%)
Jan 07, 2015 9.800 10.12 9.790 10.03 14,432,493 +0.31(+3.19%)
Jan 06, 2015 9.700 9.850 9.535 9.720 11,313,566 +0.12(+1.25%)
Jan 05, 2015 9.820 9.820 9.480 9.600 33,413,443 -0.26(-2.64%)
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