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

6.670 USD UNCHANGED
Streaming Delayed Price Updated: 5:36 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 3.790 3.810 3.690 3.730 4,699,000 -0.06(-1.58%)
Nov 27, 2019 3.700 3.790 3.690 3.790 4,435,500 +0.09(+2.43%)
Nov 26, 2019 3.720 3.790 3.700 3.700 10,624,645 -0.01(-0.27%)
Nov 25, 2019 3.640 3.730 3.640 3.710 3,925,233 +0.05(+1.37%)
Nov 22, 2019 3.650 3.670 3.590 3.660 4,186,200 +0.04(+1.10%)
Nov 21, 2019 3.600 3.660 3.600 3.620 2,932,349 +0.01(+0.28%)
Nov 20, 2019 3.660 3.715 3.595 3.610 4,794,271 -0.08(-2.17%)
Nov 19, 2019 3.670 3.700 3.610 3.690 5,427,332 +0.03(+0.82%)
Nov 18, 2019 3.630 3.700 3.630 3.660 2,476,158 -0.03(-0.81%)
Nov 15, 2019 3.680 3.705 3.660 3.690 4,150,900 +0.04(+1.10%)
Nov 14, 2019 3.600 3.690 3.600 3.650 4,194,495 +0.01(+0.27%)
Nov 13, 2019 3.590 3.670 3.550 3.640 7,119,781 +0.01(+0.28%)
Nov 12, 2019 3.780 3.790 3.620 3.630 5,301,261 -0.14(-3.71%)
Nov 11, 2019 3.800 3.820 3.750 3.770 3,649,430 -0.06(-1.57%)
Nov 08, 2019 3.840 3.880 3.815 3.830 2,765,600 -0.05(-1.29%)
Nov 07, 2019 3.910 3.930 3.875 3.880 4,806,763 -0.01(-0.26%)
Nov 06, 2019 3.830 3.890 3.760 3.890 4,282,600 +0.03(+0.78%)
Nov 05, 2019 3.870 3.945 3.840 3.860 5,571,512 -0.01(-0.26%)
Nov 04, 2019 3.900 3.965 3.860 3.870 7,029,274 +0.01(+0.26%)
Nov 01, 2019 3.820 3.880 3.785 3.860 9,098,800 +0.09(+2.39%)
Oct 31, 2019 3.810 3.830 3.750 3.770 6,177,359 -0.07(-1.82%)
Oct 30, 2019 3.990 4.010 3.810 3.840 17,797,506 -0.17(-4.24%)
Oct 29, 2019 4.070 4.100 4.010 4.010 4,976,401 -0.08(-1.96%)
Oct 28, 2019 4.000 4.100 3.985 4.090 6,041,027 +0.11(+2.76%)
Oct 25, 2019 3.920 4.000 3.870 3.980 6,740,100 +0.08(+2.05%)
Oct 24, 2019 4.090 4.090 3.830 3.900 14,548,981 -0.29(-6.92%)
Oct 23, 2019 4.150 4.200 4.100 4.190 8,106,058 +0.05(+1.21%)
Oct 22, 2019 4.060 4.160 4.045 4.140 6,978,068 +0.06(+1.47%)
Oct 21, 2019 4.100 4.120 4.050 4.080 2,826,744 +0.00(+0.00%)
Oct 18, 2019 4.080 4.150 4.000 4.080 6,404,200 +0.01(+0.25%)
Oct 17, 2019 4.120 4.195 4.070 4.070 3,780,987 -0.06(-1.45%)
Oct 16, 2019 4.110 4.160 4.090 4.130 3,533,600 +0.02(+0.49%)
Oct 15, 2019 4.100 4.225 4.085 4.110 5,786,539 +0.01(+0.24%)
Oct 14, 2019 4.050 4.120 4.000 4.100 8,584,066 +0.03(+0.74%)
Oct 11, 2019 3.990 4.110 3.960 4.070 13,792,800 +0.16(+4.09%)
Oct 10, 2019 3.850 3.980 3.830 3.910 7,774,883 +0.05(+1.30%)
Oct 09, 2019 3.830 3.870 3.750 3.860 6,779,596 +0.10(+2.66%)
Oct 08, 2019 3.680 3.820 3.660 3.760 4,646,334 +0.06(+1.62%)
Oct 07, 2019 3.740 3.767 3.690 3.700 2,981,140 -0.05(-1.33%)
Oct 04, 2019 3.660 3.760 3.650 3.750 4,990,100 +0.07(+1.90%)
Oct 03, 2019 3.660 3.730 3.620 3.680 5,893,682 -0.01(-0.27%)
Oct 02, 2019 3.750 3.790 3.600 3.690 8,948,470 -0.11(-2.89%)
Oct 01, 2019 3.950 3.950 3.790 3.800 5,905,951 -0.12(-3.06%)
Sep 30, 2019 3.960 4.010 3.900 3.920 3,444,336 -0.04(-1.01%)
Sep 27, 2019 3.970 4.050 3.950 3.960 4,117,400 -0.02(-0.50%)
Sep 26, 2019 3.960 3.985 3.940 3.980 2,900,470 -0.02(-0.50%)
Sep 25, 2019 3.950 4.000 3.845 4.000 3,723,195 +0.01(+0.25%)
Sep 24, 2019 4.020 4.045 3.980 3.990 3,685,300 -0.04(-0.99%)
Sep 23, 2019 4.060 4.100 4.000 4.030 4,980,890 -0.08(-1.95%)
Sep 20, 2019 4.000 4.120 3.980 4.110 9,588,500 +0.13(+3.27%)
Sep 19, 2019 3.980 4.070 3.950 3.980 4,583,900 +0.00(+0.00%)
Sep 18, 2019 4.020 4.070 3.940 3.980 9,666,749 -0.07(-1.73%)
Sep 17, 2019 3.860 4.060 3.850 4.050 4,927,570 +0.13(+3.32%)
Sep 16, 2019 3.900 3.950 3.840 3.920 5,118,490 -0.03(-0.76%)
Sep 13, 2019 3.910 3.950 3.870 3.950 5,062,700 +0.08(+2.07%)
Sep 12, 2019 3.930 3.980 3.840 3.870 7,107,059 -0.06(-1.53%)
Sep 11, 2019 3.980 4.050 3.810 3.930 13,079,509 -0.11(-2.72%)
Sep 10, 2019 3.950 4.070 3.880 4.040 9,376,471 +0.09(+2.28%)
Sep 09, 2019 3.830 4.000 3.830 3.950 6,729,514 +0.12(+3.13%)
Sep 06, 2019 3.880 3.930 3.785 3.830 10,499,499 -0.05(-1.29%)
Sep 05, 2019 3.820 3.930 3.810 3.880 5,746,321 +0.13(+3.47%)
Sep 04, 2019 3.610 3.780 3.610 3.750 6,187,209 +0.18(+5.04%)
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.