Cemex S.A.B. de C.V. Historical Stock Prices

CX 
$13.16
*  
0.05
0.38%
Get CX Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading CX now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  13.25  13.33  13.13  13.16 13,625,316
08/27/2014 13.28 13.33 13.13 13.16 13,625,420
08/26/2014 13.14 13.285 13.083 13.21 9,428,582
08/25/2014 12.92 13.11 12.88 13.07 7,107,697
08/22/2014 12.91 12.91 12.8 12.88 6,322,805
08/21/2014 12.9 12.98 12.86 12.88 7,887,923
08/20/2014 12.86 12.905 12.815 12.87 4,364,677
08/19/2014 12.9 12.95 12.8 12.84 9,539,471
08/18/2014 12.85 12.9 12.79 12.88 5,934,325
08/15/2014 12.89 12.91 12.66 12.79 5,254,897
08/14/2014 12.77 12.865 12.77 12.81 11,799,100
08/13/2014 12.7 12.9 12.7 12.76 4,162,993
08/12/2014 12.65 12.77 12.65 12.72 4,365,499
08/11/2014 12.66 12.83 12.62 12.72 5,922,363
08/08/2014 12.43 12.75 12.43 12.63 5,747,833
08/07/2014 12.57 12.69 12.35 12.43 6,996,013
08/06/2014 12.37 12.537 12.37 12.5 4,143,557
08/05/2014 12.51 12.57 12.41 12.48 6,576,498
08/04/2014 12.52 12.68 12.47 12.51 8,769,040
08/01/2014 12.6 12.69 12.44 12.5 6,444,818
07/31/2014 12.58 12.65 12.46 12.56 8,098,798
07/30/2014 12.8 12.8 12.62 12.71 14,247,310
07/29/2014 12.81 12.87 12.68 12.71 6,303,387
07/28/2014 12.92 12.96 12.74 12.74 9,203,404
07/25/2014 12.94 13.01 12.89 12.95 4,970,671
07/24/2014 13.07 13.11 12.9 12.97 8,558,655
07/23/2014 13.05 13.12 13.01 13.05 8,881,906
07/22/2014 13.07 13.18 12.98 13.05 12,367,690
07/21/2014 13.11 13.21 12.94 13.04 8,880,238
07/18/2014 12.63 13.26 12.52 13.22 13,645,890
07/17/2014 13.16 13.2 12.88 12.89 14,079,980
07/16/2014 13.25 13.29 13.18 13.25 10,227,480
07/15/2014 13.37 13.37 13.14 13.21 10,754,610
07/14/2014 13.29 13.365 13.16 13.34 7,270,558
07/11/2014 13.3 13.3 13.14 13.19 9,546,964
07/10/2014 13.25 13.34 13.16 13.33 7,399,945
07/09/2014 13.39 13.44 13.24 13.43 7,406,035
07/08/2014 13.45 13.5 13.17 13.39 8,823,149
07/07/2014 13.62 13.66 13.44 13.47 7,695,140
07/03/2014 13.53 13.64 13.42 13.59 5,954,517
07/02/2014 13.41 13.54 13.375 13.54 8,022,244
07/01/2014 13.34 13.45 13.31 13.45 6,103,318
06/30/2014 13.21 13.35 13.17 13.23 6,717,228
06/27/2014 13.17 13.255 13.16 13.22 7,582,852
06/26/2014 13.12 13.32 13.08 13.2 13,745,880
06/25/2014 13.13 13.22 13.05 13.12 10,120,740
06/24/2014 13.19 13.289 13.06 13.09 15,103,610
06/23/2014 13.3 13.35 13.24 13.25 6,242,438
06/20/2014 13.43 13.51 13.29 13.34 15,400,720
06/19/2014 13.26 13.445 13.24 13.42 6,362,024
06/18/2014 13.07 13.34 13.02 13.29 7,577,332
06/17/2014 13.03 13.1 12.98 13.06 4,093,999
06/16/2014 13.16 13.16 13 13.1 6,132,939
06/13/2014 13.23 13.29 13.09 13.11 5,437,446
06/12/2014 13.35 13.45 13.16 13.16 13,417,930
06/11/2014 13.43 13.465 13.21 13.35 7,903,041
06/10/2014 13.07 13.51 12.99 13.5 15,101,570
06/09/2014 12.96 13.26 12.93 13.08 6,751,404
06/06/2014 12.96 13.16 12.95 12.98 14,589,430
06/05/2014 12.85 13.07 12.85 12.87 14,989,380
06/04/2014 12.84 12.875 12.78 12.83 3,479,978
06/03/2014 12.85 12.91 12.78 12.89 6,048,678
06/02/2014 12.87 12.99 12.71 12.89 8,100,761
05/30/2014 12.98 13.05 12.83 12.87 6,833,758
05/29/2014 13.06 13.13 12.94 13.02 4,792,468
05/28/2014 12.98 13.06 12.92 12.99 5,922,740
05/27/2014 12.92 13.02 12.89 12.93 6,516,434
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?