CEMEX S.A.B. DE C.V. (NY: CX)
9.770 USD  -0.270 (-2.69%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 9.960 10.02 9.770 9.770 11,341,319 -0.27(-2.69%)
May 21, 2015 9.980 10.11 9.880 10.04 27,254,321 -0.08(-0.79%)
May 20, 2015 10.19 10.30 10.09 10.12 7,969,238 -0.09(-0.88%)
May 19, 2015 10.28 10.32 10.18 10.21 8,260,928 -0.06(-0.58%)
May 18, 2015 10.38 10.45 10.17 10.27 8,903,562 -0.21(-2.00%)
May 15, 2015 10.32 10.48 10.28 10.48 8,689,591 +0.13(+1.26%)
May 14, 2015 10.18 10.40 10.16 10.35 7,492,227 +0.24(+2.37%)
May 13, 2015 10.17 10.18 10.07 10.11 8,485,873 +0.07(+0.70%)
May 12, 2015 10.01 10.15 10.01 10.04 11,502,918 -0.05(-0.50%)
May 11, 2015 10.13 10.18 10.04 10.09 10,035,518 -0.04(-0.39%)
May 08, 2015 9.850 10.15 9.830 10.13 14,038,165 +0.36(+3.68%)
May 07, 2015 9.875 9.590 9.770 9,939,195 +0.11(+1.14%)
May 06, 2015 9.750 9.850 9.625 9.660 7,056,394 -0.07(-0.72%)
May 05, 2015 9.740 9.880 9.670 9.730 7,927,737 -0.01(-0.10%)
May 04, 2015 9.680 9.740 9.600 9.740 9,341,514 +0.18(+1.88%)
May 01, 2015 9.630 9.690 9.455 9.560 10,085,487 -0.06(-0.62%)
Apr 30, 2015 10.02 10.04 9.580 9.620 18,145,365 -0.44(-4.37%)
Apr 29, 2015 10.01 10.10 9.985 10.06 11,299,375 +0.03(+0.30%)
Apr 28, 2015 10.11 10.20 10.00 10.03 8,925,564 -0.44(-4.20%)
Apr 27, 2015 10.42 10.72 10.42 10.47 14,487,000 +0.09(+0.87%)
Apr 24, 2015 10.20 10.42 10.14 10.38 17,729,904 +0.24(+2.37%)
Apr 23, 2015 10.13 10.28 9.990 10.14 17,776,031 +0.12(+1.20%)
Apr 22, 2015 9.820 10.07 9.770 10.02 14,601,062 +0.22(+2.24%)
Apr 21, 2015 9.720 10.02 9.720 9.800 10,426,930 +0.07(+0.72%)
Apr 20, 2015 9.890 9.910 9.670 9.730 11,003,930 -0.15(-1.52%)
Apr 17, 2015 9.960 9.970 9.780 9.880 11,051,292 -0.21(-2.08%)
Apr 16, 2015 9.990 10.11 9.930 10.09 13,544,795 +0.02(+0.20%)
Apr 15, 2015 9.830 10.13 9.750 10.07 20,423,074 +0.27(+2.76%)
Apr 14, 2015 9.760 9.820 9.725 9.800 9,619,737 +0.13(+1.34%)
Apr 13, 2015 9.750 9.870 9.660 9.670 8,443,326 -0.09(-0.92%)
Apr 10, 2015 9.780 9.850 9.745 9.760 8,541,930 -0.07(-0.71%)
Apr 09, 2015 9.910 9.940 9.730 9.830 18,647,454 -0.07(-0.71%)
Apr 08, 2015 10.17 10.21 9.860 9.900 13,253,467 -0.26(-2.56%)
Apr 07, 2015 10.08 10.29 9.985 10.16 10,304,639 +0.03(+0.30%)
Apr 06, 2015 9.750 10.16 9.710 10.13 17,633,357 +0.40(+4.11%)
Apr 02, 2015 9.730 9.730 9.730 0 +0.29(+3.07%)
Apr 01, 2015 9.500 9.560 9.405 9.440 5,625,850 -0.03(-0.32%)
Mar 31, 2015 9.440 9.600 9.400 9.470 9,633,771 -0.03(-0.32%)
Mar 30, 2015 9.500 9.620 9.415 9.500 10,322,137 +0.03(+0.32%)
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%)
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