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
2018-01-23 8.21 8.325 8.11 8.325 555,708
2018-01-22 8.25 8.25 8.155 8.245 522,536
2018-01-19 8.21 8.235 8.16 8.195 266,852
2018-01-18 8.13 8.19 8.13 8.15 559,018
2018-01-17 8.21 8.21 8.10 8.145 522,710
2018-01-16 8.21 8.21 8.06 8.155 1,146,909
2018-01-12 7.99 8.155 7.99 8.02 687,707
2018-01-11 7.75 7.95 7.75 7.945 889,751
2018-01-10 7.73 7.805 7.70 7.755 2,099,969
2018-01-09 7.83 7.83 7.72 7.745 517,984
2018-01-08 7.92 7.92 7.835 7.855 342,543
2018-01-05 7.99 8.01 7.87 7.90 590,482
2018-01-04 7.98 8.005 7.925 7.945 1,111,423
2018-01-03 7.86 7.945 7.785 7.885 1,115,703
2018-01-02 7.58 7.75 7.575 7.725 1,092,338
2017-12-29 7.50 7.535 7.48 7.495 588,969
2017-12-28 7.55 7.555 7.46 7.50 459,677
2017-12-27 7.47 7.50 7.445 7.495 231,541
2017-12-26 7.49 7.515 7.465 7.465 372,944
2017-12-22 7.50 7.505 7.43 7.455 552,156
2017-12-21 7.52 7.585 7.505 7.525 618,314
2017-12-20 7.39 7.515 7.39 7.515 464,018
2017-12-19 7.68 7.68 7.345 7.395 812,344
2017-12-18 7.47 7.535 7.465 7.465 1,385,352
2017-12-15 7.48 7.515 7.395 7.395 765,713
2017-12-14 7.515 7.515 7.435 7.495 669,658
2017-12-13 7.50 7.575 7.49 7.55 725,576
2017-12-12 7.475 7.545 7.395 7.495 846,800
2017-12-11 7.48 7.56 7.45 7.475 479,538
2017-12-08 7.42 7.485 7.345 7.465 732,422

» 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.