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
2018-04-20 6.95 6.95 6.785 6.805 305,309
2018-04-19 7.17 7.17 6.905 6.945 458,522
2018-04-18 7.20 7.295 7.16 7.185 306,985
2018-04-17 6.99 7.155 6.99 7.13 462,225
2018-04-16 7.085 7.09 6.955 6.955 329,839
2018-04-13 7.13 7.175 7.025 7.10 395,077
2018-04-12 7.10 7.22 7.09 7.135 281,789
2018-04-11 7.08 7.12 7.025 7.115 397,158
2018-04-10 7.12 7.17 7.04 7.075 416,436
2018-04-09 7.10 7.13 7.00 7.065 612,897
2018-04-06 6.75 6.92 6.75 6.875 554,915
2018-04-05 6.84 6.98 6.84 6.905 444,796
2018-04-03 6.56 6.615 6.50 6.615 450,650
2018-04-02 6.65 6.65 6.44 6.51 558,867
2018-03-29 6.54 6.65 6.54 6.615 292,396
2018-03-28 6.81 6.81 6.52 6.53 1,390,015
2018-03-27 7.05 7.05 6.815 6.82 693,960
2018-03-26 7.02 7.025 6.85 7.025 947,376
2018-03-23 7.04 7.16 6.94 6.955 2,102,706
2018-03-22 6.69 6.76 6.635 6.645 688,898
2018-03-21 6.755 6.845 6.745 6.825 833,850
2018-03-20 6.695 6.765 6.685 6.685 548,280
2018-03-19 6.83 6.87 6.725 6.755 668,129
2018-03-16 7.045 7.06 6.925 6.965 350,071
2018-03-15 7.26 7.295 7.11 7.135 765,080
2018-03-14 7.175 7.285 7.145 7.195 566,426
2018-03-13 7.225 7.35 7.225 7.325 506,850
2018-03-12 7.34 7.34 7.215 7.265 305,955
2018-03-09 7.38 7.395 7.305 7.345 872,830
2018-03-08 6.97 7.245 6.94 7.235 857,131

» 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.