Cemex S.A.B. DE C.V. ADR (NY: CX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	5.782	5.811	5.714	5.791	14,828,386	+0.00(+0.00%)
May 30, 2018	5.840	5.850	5.743	5.791	4,992,666	-0.01(-0.17%)
May 29, 2018	5.772	5.820	5.733	5.801	6,981,603	-0.08(-1.32%)
May 25, 2018		5.879	5.879	5.879	0	+0.03(+0.50%)
May 24, 2018	5.859	5.927	5.777	5.850	5,634,923	-0.08(-1.31%)
May 23, 2018	5.830	5.990	5.767	5.927	9,814,707	+0.07(+1.16%)
May 22, 2018	5.850	5.908	5.840	5.859	5,626,988	+0.02(+0.33%)
May 21, 2018	5.820	5.971	5.728	5.840	12,480,197	+0.14(+2.39%)
May 18, 2018	5.626	5.704	5.553	5.704	14,635,560	+0.03(+0.51%)
May 17, 2018	5.830	5.879	5.641	5.675	8,221,943	-0.17(-2.99%)
May 16, 2018	5.684	5.879	5.684	5.850	6,860,529	+0.18(+3.26%)
May 15, 2018	5.675	5.704	5.568	5.665	6,958,362	-0.06(-1.02%)
May 14, 2018	5.830	5.840	5.714	5.723	4,614,273	-0.11(-1.83%)
May 11, 2018	5.898	5.927	5.752	5.830	3,691,249	-0.04(-0.66%)
May 10, 2018	5.869	5.986	5.820	5.869	5,728,304	+0.08(+1.34%)
May 09, 2018	5.811	5.830	5.694	5.791	4,666,350	+0.02(+0.34%)
May 08, 2018	5.636	5.773	5.636	5.772	6,042,158	+0.13(+2.24%)
May 07, 2018	5.782	5.801	5.602	5.646	9,029,789	-0.15(-2.52%)
May 04, 2018	5.859	5.869	5.723	5.791	7,633,820	+0.02(+0.34%)
May 03, 2018	5.830	5.850	5.694	5.772	11,146,664	-0.02(-0.34%)
May 02, 2018	5.908	5.927	5.772	5.791	10,484,159	-0.11(-1.81%)
May 01, 2018	6.015	6.073	5.796	5.898	8,737,384	-0.14(-2.25%)
Apr 30, 2018	6.112	6.170	6.015	6.034	10,322,341	-0.01(-0.16%)
Apr 27, 2018	6.209	6.282	6.005	6.044	17,009,364	-0.22(-3.57%)
Apr 26, 2018	6.559	6.559	6.107	6.267	18,371,774	-0.17(-2.57%)
Apr 25, 2018	6.403	6.481	6.297	6.433	6,297,615	+0.01(+0.15%)
Apr 24, 2018	6.646	6.680	6.403	6.423	4,374,626	-0.16(-2.36%)
Apr 23, 2018	6.617	6.651	6.559	6.578	5,374,589	-0.05(-0.73%)
Apr 20, 2018	6.753	6.753	6.588	6.627	5,258,342	-0.13(-1.87%)
Apr 19, 2018	6.957	6.996	6.705	6.753	6,934,349	-0.23(-3.34%)
Apr 18, 2018	6.967	7.093	6.938	6.986	5,704,791	+0.06(+0.84%)
Apr 17, 2018	6.792	6.957	6.763	6.928	6,083,325	+0.16(+2.30%)
Apr 16, 2018	6.909	6.918	6.744	6.773	5,413,406	-0.13(-1.83%)
Apr 13, 2018	6.948	6.977	6.816	6.899	5,425,563	-0.03(-0.42%)
Apr 12, 2018	6.918	7.016	6.880	6.928	5,997,556	+0.02(+0.28%)
Apr 11, 2018	6.909	6.938	6.821	6.909	4,389,081	+0.03(+0.42%)
Apr 10, 2018	6.928	6.972	6.821	6.880	7,531,801	+0.04(+0.57%)
Apr 09, 2018	6.918	6.967	6.802	6.841	8,845,130	+0.17(+2.47%)
Apr 06, 2018	6.598	6.734	6.520	6.676	7,151,822	-0.01(-0.15%)
Apr 05, 2018	6.637	6.802	6.637	6.685	6,925,131	+0.09(+1.33%)
Apr 04, 2018	6.326	6.646	6.297	6.598	9,878,155	+0.18(+2.88%)
Apr 03, 2018	6.365	6.433	6.306	6.413	9,013,630	+0.07(+1.07%)
Apr 02, 2018	6.462	6.481	6.248	6.345	10,359,366	-0.09(-1.36%)
Mar 29, 2018		6.433	6.433	6.433	0	+0.10(+1.53%)
Mar 28, 2018	6.627	6.656	6.316	6.335	20,488,176	-0.29(-4.40%)
Mar 27, 2018	6.812	6.865	6.608	6.627	11,334,393	-0.19(-2.85%)
Mar 26, 2018	6.860	6.860	6.646	6.821	11,598,427	+0.08(+1.15%)
Mar 23, 2018	6.695	6.977	6.695	6.744	33,603,568	+0.29(+4.52%)
Mar 22, 2018	6.520	6.603	6.442	6.452	14,125,056	-0.17(-2.50%)
Mar 21, 2018	6.549	6.656	6.496	6.617	12,936,168	+0.14(+2.10%)
Mar 20, 2018	6.578	6.690	6.481	6.481	9,930,816	-0.09(-1.33%)
Mar 19, 2018	6.705	6.744	6.520	6.569	9,122,142	-0.17(-2.59%)
Mar 16, 2018	6.889	6.918	6.724	6.744	7,302,216	-0.18(-2.66%)
Mar 15, 2018	6.996	7.142	6.904	6.928	11,204,634	-0.08(-1.11%)
Mar 14, 2018	7.064	7.113	6.938	7.006	9,299,919	-0.12(-1.64%)
Mar 13, 2018	7.074	7.142	7.006	7.123	7,732,819	+0.09(+1.24%)
Mar 12, 2018	7.132	7.181	6.996	7.035	8,679,450	-0.11(-1.50%)
Mar 09, 2018	7.093	7.205	7.067	7.142	12,251,759	+0.11(+1.52%)
Mar 08, 2018	6.714	7.054	6.705	7.035	14,609,901	+0.32(+4.78%)
Mar 07, 2018		6.773	6.637	6.714	5,980,447	-0.08(-1.14%)
Mar 06, 2018		6.860	6.753	6.792	12,061,392	+0.10(+1.45%)
Mar 05, 2018	6.627	6.763	6.608	6.695	7,165,420	-0.03(-0.43%)
Mar 02, 2018	6.578	6.773	6.463	6.724	9,793,935	+0.00(+0.00%)

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.