CEMEX SAB DE CV SPON ADR Historical Stock Price

Below is the stock price history for Cemex Sab De Cv Spon Adr CX. Data is recorded each day for the historical open, high, low, close and volume. The Cemex Sab De Cv Spon Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cemex Sab De Cv Spon Adr Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 7.89 7.93 7.835 7.85 338,253
2017-11-16 7.77 7.98 7.77 7.86 851,006
2017-11-15 7.84 7.85 7.725 7.73 602,631
2017-11-14 7.94 7.94 7.84 7.845 723,628
2017-11-13 8.03 8.03 7.865 7.915 751,471
2017-11-10 8.19 8.21 8.11 8.115 715,628
2017-11-09 8.14 8.265 8.12 8.26 452,592
2017-11-08 8.11 8.205 8.08 8.175 240,095
2017-11-07 8.03 8.10 8.00 8.09 374,734
2017-11-06 7.90 8.055 7.87 8.05 593,919
2017-11-03 7.98 7.98 7.88 7.895 653,827
2017-11-02 8.045 8.075 8.005 8.035 373,493
2017-11-01 8.18 8.21 7.99 7.995 600,407
2017-10-31 8.115 8.24 8.105 8.105 433,558
2017-10-30 8.225 8.235 8.015 8.06 463,578
2017-10-27 8.09 8.25 8.09 8.215 522,908
2017-10-26 8.34 8.34 8.175 8.18 880,362
2017-10-25 8.26 8.26 8.125 8.13 763,547
2017-10-24 8.12 8.255 8.12 8.255 463,144
2017-10-23 8.08 8.16 8.06 8.075 290,290
2017-10-20 8.07 8.19 7.995 7.995 527,032
2017-10-19 7.975 8.09 7.97 8.085 458,365
2017-10-18 8.13 8.24 8.045 8.045 945,696
2017-10-17 7.91 8.145 7.91 8.135 1,987,834
2017-10-16 8.03 8.04 7.78 7.78 1,105,902
2017-10-13 8.03 8.13 8.01 8.035 1,151,509
2017-10-12 8.17 8.205 7.98 8.005 1,284,373
2017-10-11 8.43 8.43 8.19 8.195 1,498,109
2017-10-10 8.71 8.71 8.425 8.445 789,113
2017-10-09 8.91 8.91 8.63 8.655 839,414

» More Cemex Sab De Cv Spon Adr Stock Price History

To see other companies like Cemex Sab De Cv Spon Adr (CX), view our stock market today for news, and other data.