Cemex S.A.B DE C.V. (OP: CXMSF )
0.7750
+0.0050
(+0.65%)
Streaming Delayed Price
Updated: 2:17 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2013 | 1.150 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) |
| May 28, 2013 | 1.150 | 1.150 | 1.150 | 0 | +0.01(+0.88%) | |
| May 24, 2013 | 1.140 | 1.140 | 1.140 | 1.140 | 300 | -0.02(-1.72%) |
| May 22, 2013 | 1.160 | 1.160 | 1.160 | 1.160 | 0 | -0.02(-1.69%) |
| May 21, 2013 | 1.180 | 1.180 | 1.180 | 1.180 | 600 | -0.02(-1.67%) |
| May 14, 2013 | 1.200 | 1.200 | 1.200 | 0 | +0.02(+1.69%) | |
| May 09, 2013 | 1.180 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.00%) |
| May 06, 2013 | 1.180 | 1.180 | 1.180 | 0 | -0.02(-1.34%) | |
| May 03, 2013 | 1.150 | 1.196 | 1.120 | 1.196 | 5,833 | +0.08(+6.79%) |
| May 02, 2013 | 1.120 | 1.120 | 1.120 | 1.120 | 1,000,150 | -0.03(-2.61%) |
| Apr 26, 2013 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
| Apr 18, 2013 | 1.150 | 1.150 | 1.150 | 1.150 | 0 | -0.05(-4.17%) |
| Apr 16, 2013 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| Apr 15, 2013 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 | -0.04(-3.23%) |
| Apr 12, 2013 | 1.240 | 1.240 | 1.240 | 1.240 | 2,000 | -0.01(-0.80%) |
| Apr 10, 2013 | 1.250 | 1.250 | 1.250 | 2,000,000 | -0.02(-1.57%) | |
| Apr 09, 2013 | 1.270 | 1.270 | 1.270 | 1.270 | 5,460,900 | +0.02(+1.60%) |
| Apr 08, 2013 | 1.250 | 1.250 | 1.250 | 1.250 | 4,000,100 | +0.05(+4.17%) |
| Apr 05, 2013 | 1.200 | 1.200 | 1.200 | 1.200 | 6,009,707 | +0.00(+0.00%) |
| Apr 03, 2013 | 1.200 | 1.200 | 1.200 | 0 | -0.02(-1.64%) | |
| Apr 02, 2013 | 1.220 | 1.220 | 1.220 | 1.220 | 4,304 | +0.01(+0.83%) |
| Apr 01, 2013 | 1.210 | 1.210 | 1.210 | 1.210 | 1,000 | +0.00(+0.00%) |
| Mar 27, 2013 | 1.210 | 1.210 | 1.210 | 0 | -0.01(-0.90%) | |
| Mar 26, 2013 | 1.221 | 1.221 | 1.221 | 1.221 | 1,250,000 | +0.02(+1.75%) |
| Mar 25, 2013 | 1.210 | 1.210 | 1.200 | 1.200 | 2,000 | -0.05(-4.00%) |
| Mar 20, 2013 | 1.250 | 1.250 | 1.250 | 0 | +0.03(+2.46%) | |
| Mar 19, 2013 | 1.220 | 1.220 | 1.220 | 1.220 | 100 | +0.01(+0.83%) |
| Mar 15, 2013 | 1.210 | 1.210 | 1.210 | 0 | +0.01(+0.83%) | |
| Mar 13, 2013 | 1.200 | 1.200 | 1.200 | 0 | +0.05(+4.35%) |
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.
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.
