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

CX 
$8.92
*  
0.24
2.62%
Get CX Alerts
*Delayed - data as of Jul. 6, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.93  9.07  8.85  8.92 10,636,340
07/02/2015 9.07 9.22 9.06 9.16 4,332,782
07/01/2015 9.22 9.24 9.05 9.06 6,791,318
06/30/2015 9.13 9.19 9.06 9.16 10,336,390
06/29/2015 9.3 9.345 9.03 9.03 14,292,630
06/26/2015 9.49 9.59 9.46 9.5 11,063,380
06/25/2015 9.47 9.545 9.44 9.51 6,525,318
06/24/2015 9.67 9.69 9.4 9.44 9,621,008
06/23/2015 9.71 9.7794 9.63 9.67 9,702,826
06/22/2015 9.67 9.745 9.63 9.67 5,424,401
06/19/2015 9.67 9.72 9.58 9.58 5,430,844
06/18/2015 9.69 9.75 9.66 9.67 5,421,983
06/17/2015 9.53 9.7256 9.44 9.66 17,308,120
06/16/2015 9.38 9.58 9.37 9.53 7,438,074
06/15/2015 9.44 9.5 9.38 9.4 6,779,792
06/12/2015 9.52 9.6 9.5 9.56 4,335,710
06/11/2015 9.49 9.62 9.47 9.58 10,053,850
06/10/2015 9.45 9.66 9.44 9.55 15,170,180
06/09/2015 9.31 9.395 9.265 9.34 7,316,448
06/08/2015 9.3 9.33 9.21 9.3 9,546,632
06/05/2015 9.05 9.305 9.02 9.25 12,593,750
06/04/2015 9.2 9.29 9.09 9.14 11,276,660
06/03/2015 9.44 9.52 9.2 9.21 13,762,840
06/02/2015 9.16 9.61 9.16 9.42 15,923,480
06/01/2015 9.31 9.39 9.13 9.18 18,447,660
05/29/2015 9.53 9.55 9.3 9.3 17,230,590
05/28/2015 9.76 9.79 9.5 9.53 23,877,360
05/27/2015 9.67 9.88 9.62 9.88 20,462,420
05/26/2015 9.74 9.75 9.54 9.63 17,753,420
05/22/2015 9.96 10.02 9.77 9.77 11,341,320
05/21/2015 9.98 10.11 9.88 10.04 27,254,320
05/20/2015 10.19 10.3 10.09 10.12 7,969,238
05/19/2015 10.28 10.32 10.18 10.21 8,260,928
05/18/2015 10.38 10.45 10.17 10.27 8,903,562
05/15/2015 10.32 10.48 10.28 10.48 8,688,709
05/14/2015 10.18 10.4 10.16 10.35 7,492,227
05/13/2015 10.17 10.18 10.0699 10.11 8,485,873
05/12/2015 10.01 10.15 10.01 10.04 11,502,920
05/11/2015 10.13 10.175 10.04 10.09 10,035,520
05/08/2015 9.85 10.15 9.83 10.13 14,038,170
05/07/2015 9.65 9.875 9.59 9.77 9,939,195
05/06/2015 9.75 9.85 9.625 9.66 7,056,394
05/05/2015 9.74 9.88 9.67 9.73 7,927,737
05/04/2015 9.68 9.74 9.6 9.74 9,341,514
05/01/2015 9.63 9.69 9.455 9.56 10,085,490
04/30/2015 10.02 10.04 9.58 9.62 18,145,370
04/29/2015 10.01 10.095 9.985 10.06 11,299,380
04/28/2015 10.11 10.2 10 10.03 8,925,564
04/27/2015 10.0192 10.3077 10.0192 10.0673 15,066,479
04/24/2015 9.8077 10.0192 9.75 9.9808 18,439,095
04/23/2015 9.7404 9.8846 9.6058 9.75 18,487,070
04/22/2015 9.4423 9.6827 9.3942 9.6346 15,183,937
04/21/2015 9.3462 9.6346 9.3462 9.4231 10,844,007
04/20/2015 9.5096 9.5288 9.2981 9.3558 11,444,087
04/17/2015 9.5769 9.5865 9.4038 9.5 11,492,873
04/16/2015 9.6058 9.7212 9.5481 9.7019 14,086,591
04/15/2015 9.4519 9.7404 9.375 9.6827 21,239,992
04/14/2015 9.3846 9.4423 9.351 9.4231 10,004,526
04/13/2015 9.375 9.4904 9.2885 9.2981 8,781,059
04/10/2015 9.4038 9.4712 9.3702 9.3846 8,883,607
04/09/2015 9.5288 9.5577 9.3558 9.4519 19,393,347
04/08/2015 9.7788 9.8173 9.4808 9.5192 13,783,608
04/07/2015 9.6923 9.8942 9.601 9.7692 10,716,825
04/06/2015 9.375 9.7692 9.3365 9.7404 18,338,694
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?