Cemex S.A.B. DE C.V. ADR (NY: CX )

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.030 6.050 5.706 5.711 13,463,972 -0.34(-5.60%)
Jan 28, 2021 5.801 6.100 5.751 6.050 13,129,045 +0.24(+4.12%)
Jan 27, 2021 5.980 6.050 5.811 5.811 12,917,448 -0.38(-6.12%)
Jan 26, 2021 6.240 6.269 6.120 6.190 8,288,331 +0.01(+0.16%)
Jan 25, 2021 6.170 6.210 5.990 6.180 14,742,528 -0.04(-0.64%)
Jan 22, 2021 6.369 6.399 6.115 6.220 11,173,993 -0.22(-3.41%)
Jan 21, 2021 6.678 6.708 6.419 6.439 11,025,267 -0.21(-3.15%)
Jan 20, 2021 6.608 6.708 6.559 6.648 14,951,444 -0.01(-0.15%)
Jan 19, 2021 6.389 6.698 6.359 6.658 21,172,088 +0.29(+4.54%)
Jan 15, 2021 6.050 6.399 6.050 6.369 20,400,226 +0.21(+3.40%)
Jan 14, 2021 5.701 6.180 5.701 6.160 26,139,338 +0.48(+8.42%)
Jan 13, 2021 5.771 5.811 5.681 5.681 7,086,269 -0.11(-1.89%)
Jan 12, 2021 5.592 5.861 5.592 5.791 15,124,838 +0.17(+3.01%)
Jan 11, 2021 5.582 5.691 5.572 5.622 12,109,723 -0.12(-2.08%)
Jan 08, 2021 5.761 5.841 5.701 5.741 24,541,652 +0.02(+0.35%)
Jan 07, 2021 5.881 5.891 5.721 5.721 13,979,179 -0.10(-1.71%)
Jan 06, 2021 5.572 5.931 5.412 5.821 28,013,216 +0.50(+9.36%)
Jan 05, 2021 5.153 5.352 5.113 5.323 9,505,831 +0.18(+3.49%)
Jan 04, 2021 5.143 5.273 5.113 5.143 9,994,951 -0.01(-0.19%)
Dec 31, 2020 5.153 5.153 5.153 4,795,227 -0.01(-0.19%)
Dec 30, 2020 5.103 5.183 5.083 5.163 4,795,227 +0.09(+1.77%)
Dec 29, 2020 5.083 5.183 5.063 5.073 5,155,747 -0.01(-0.20%)
Dec 28, 2020 5.083 5.153 5.053 5.083 2,439,971 -0.04(-0.78%)
Dec 24, 2020 5.143 5.173 5.043 5.123 2,514,311 +0.01(+0.19%)
Dec 23, 2020 4.974 5.163 4.974 5.113 10,519,733 +0.12(+2.40%)
Dec 22, 2020 5.093 5.113 4.944 4.994 7,142,500 -0.12(-2.34%)
Dec 21, 2020 5.014 5.123 4.994 5.113 5,417,785 -0.04(-0.77%)
Dec 18, 2020 5.372 5.387 5.063 5.153 9,131,021 -0.21(-3.90%)
Dec 17, 2020 5.253 5.412 5.253 5.362 9,308,290 +0.08(+1.51%)
Dec 16, 2020 5.283 5.342 5.243 5.283 5,748,251 +0.00(+0.00%)
Dec 15, 2020 5.263 5.303 5.203 5.283 6,476,759 +0.06(+1.14%)
Dec 14, 2020 5.293 5.412 5.223 5.223 5,277,002 -0.13(-2.42%)
Dec 11, 2020 5.472 5.482 5.193 5.352 14,777,763 -0.13(-2.36%)
Dec 10, 2020 5.263 5.532 5.203 5.482 18,271,586 +0.18(+3.38%)
Dec 09, 2020 5.542 5.552 5.273 5.303 13,847,533 -0.23(-4.14%)
Dec 08, 2020 5.592 5.651 5.502 5.532 23,535,374 -0.13(-2.29%)
Dec 07, 2020 5.572 5.632 5.432 5.661 17,160,288 +0.08(+1.43%)
Dec 04, 2020 5.382 5.701 5.362 5.582 28,886,240 +0.29(+5.46%)
Dec 03, 2020 4.994 5.362 4.964 5.293 15,790,171 +0.33(+6.63%)
Dec 02, 2020 4.984 4.994 4.854 4.964 11,205,600 -0.08(-1.58%)
Dec 01, 2020 4.685 5.243 4.655 5.043 36,207,276 +0.46(+10.00%)
Nov 30, 2020 4.715 4.715 4.515 4.585 7,292,024 -0.08(-1.71%)
Nov 27, 2020 4.695 4.734 4.595 4.665 3,018,859 -0.02(-0.43%)
Nov 25, 2020 4.734 4.784 4.655 4.685 7,858,966 -0.18(-3.69%)
Nov 24, 2020 4.675 4.894 4.635 4.864 8,854,389 +0.26(+5.63%)
Nov 23, 2020 4.655 4.685 4.595 4.605 3,703,717 +0.00(+0.00%)
Nov 20, 2020 4.595 4.685 4.545 4.605 6,221,920 -0.06(-1.28%)
Nov 19, 2020 4.784 4.824 4.665 4.665 4,660,767 -0.15(-3.11%)
Nov 18, 2020 4.675 4.864 4.665 4.814 12,337,819 +0.18(+3.87%)
Nov 17, 2020 4.435 4.635 4.435 4.635 7,337,765 +0.15(+3.33%)
Nov 16, 2020 4.525 4.570 4.455 4.485 6,965,429 +0.06(+1.35%)
Nov 13, 2020 4.396 4.465 4.356 4.426 5,595,073 +0.08(+1.83%)
Nov 12, 2020 4.455 4.585 4.346 4.346 5,923,727 -0.15(-3.33%)
Nov 11, 2020 4.565 4.575 4.426 4.495 7,587,547 -0.05(-1.10%)
Nov 10, 2020 4.236 4.555 4.236 4.545 9,830,798 +0.27(+6.29%)
Nov 09, 2020 4.196 4.286 4.156 4.276 14,441,580 +0.27(+6.72%)
Nov 06, 2020 4.166 4.186 3.947 4.007 8,513,605 -0.11(-2.66%)
Nov 05, 2020 4.057 4.136 4.037 4.117 10,063,687 +0.12(+2.99%)
Nov 04, 2020 4.256 4.256 3.987 3.997 20,302,670 -0.25(-5.87%)
Nov 03, 2020 4.216 4.276 4.156 4.246 13,604,741 +0.10(+2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.