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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.210 6.210 6.100 6.150 12,616,836 -0.17(-2.69%)
Nov 29, 2021 5.880 6.335 5.880 6.320 16,238,405 +0.47(+8.03%)
Nov 26, 2021 5.870 6.020 5.660 5.850 6,268,851 -0.30(-4.88%)
Nov 24, 2021 6.250 6.280 6.100 6.150 8,397,744 -0.14(-2.23%)
Nov 23, 2021 6.170 6.300 6.130 6.290 8,399,967 +0.17(+2.78%)
Nov 22, 2021 6.190 6.190 6.110 6.120 3,728,937 -0.04(-0.65%)
Nov 19, 2021 6.160 6.230 6.120 6.160 5,839,779 -0.06(-0.96%)
Nov 18, 2021 6.310 6.230 6.200 6.220 6,715,809 -0.10(-1.58%)
Nov 17, 2021 6.440 6.440 6.280 6.320 8,747,855 -0.11(-1.71%)
Nov 16, 2021 6.550 6.550 6.350 6.430 9,411,327 -0.11(-1.68%)
Nov 15, 2021 6.580 6.660 6.530 6.540 2,337,053 -0.03(-0.46%)
Nov 12, 2021 6.610 6.656 6.565 6.570 3,507,722 -0.03(-0.45%)
Nov 11, 2021 6.510 6.605 6.510 6.600 5,039,984 -0.01(-0.15%)
Nov 10, 2021 6.640 6.490 6.610 5,621,323 -0.07(-1.05%)
Nov 09, 2021 6.900 6.955 6.640 6.680 11,670,144 -0.29(-4.16%)
Nov 08, 2021 6.920 7.020 6.720 6.970 18,207,028 +0.63(+9.94%)
Nov 05, 2021 6.180 6.410 6.160 6.340 10,999,251 +0.21(+3.43%)
Nov 04, 2021 6.340 6.340 6.110 6.130 8,888,642 -0.16(-2.54%)
Nov 03, 2021 6.340 6.360 6.180 6.290 7,224,941 -0.11(-1.72%)
Nov 02, 2021 6.350 6.410 6.290 6.400 7,059,567 +0.07(+1.11%)
Nov 01, 2021 6.410 6.385 6.280 6.330 11,089,926 -0.10(-1.56%)
Oct 29, 2021 6.520 6.650 6.360 6.430 8,285,911 -0.17(-2.58%)
Oct 28, 2021 6.590 6.720 6.485 6.600 11,537,241 -0.16(-2.37%)
Oct 27, 2021 6.800 6.860 6.730 6.760 5,830,624 -0.06(-0.88%)
Oct 26, 2021 6.840 6.820 5,490,708 +0.02(+0.29%)
Oct 25, 2021 6.740 6.860 6.730 6.800 8,025,375 +0.09(+1.34%)
Oct 22, 2021 6.930 6.995 6.705 6.710 5,912,670 -0.19(-2.75%)
Oct 21, 2021 7.140 7.155 6.890 6.900 12,969,637 -0.27(-3.77%)
Oct 20, 2021 7.060 7.200 7.030 7.170 5,024,867 +0.11(+1.56%)
Oct 19, 2021 7.180 7.220 7.035 7.060 6,787,636 -0.11(-1.53%)
Oct 18, 2021 7.120 7.300 7.110 7.170 9,682,571 +0.01(+0.14%)
Oct 15, 2021 7.150 7.255 7.070 7.160 10,257,864 +0.08(+1.13%)
Oct 14, 2021 6.900 7.110 6.800 7.080 5,938,950 +0.27(+3.96%)
Oct 13, 2021 6.870 6.920 6.745 6.810 5,966,706 -0.04(-0.58%)
Oct 12, 2021 6.650 6.910 6.650 6.850 10,766,268 +0.19(+2.85%)
Oct 11, 2021 6.520 6.720 6.490 6.660 12,155,795 +0.14(+2.15%)
Oct 08, 2021 6.600 6.690 6.490 6.520 8,570,156 -0.13(-1.95%)
Oct 07, 2021 6.800 6.870 6.610 6.650 14,825,200 -0.07(-1.04%)
Oct 06, 2021 6.750 6.820 6.580 6.720 11,833,728 -0.08(-1.18%)
Oct 05, 2021 7.020 7.020 6.790 6.800 14,921,189 -0.22(-3.13%)
Oct 04, 2021 7.120 7.235 6.995 7.020 4,326,751 -0.15(-2.09%)
Oct 01, 2021 7.190 7.235 7.000 7.170 9,888,693 +0.00(+0.00%)
Sep 30, 2021 7.150 7.210 7.060 7.170 8,871,560 +0.06(+0.84%)
Sep 29, 2021 7.310 7.320 7.080 7.110 5,481,315 -0.18(-2.47%)
Sep 28, 2021 7.450 7.470 7.265 7.290 6,494,062 -0.22(-2.93%)
Sep 27, 2021 7.350 7.565 7.290 7.510 4,070,737 +0.19(+2.60%)
Sep 24, 2021 7.410 7.510 7.310 7.320 5,379,302 -0.18(-2.40%)
Sep 23, 2021 7.300 7.575 7.305 7.500 7,856,997 +0.22(+3.02%)
Sep 22, 2021 7.000 7.360 6.990 7.280 11,324,485 +0.20(+2.82%)
Sep 21, 2021 7.090 7.130 6.960 7.080 6,742,249 +0.05(+0.71%)
Sep 20, 2021 7.050 7.050 6.770 7.030 16,322,084 -0.21(-2.90%)
Sep 17, 2021 7.500 7.530 7.240 7.240 14,027,832 -0.27(-3.60%)
Sep 16, 2021 7.560 7.610 7.500 7.510 5,866,794 -0.08(-1.05%)
Sep 15, 2021 7.600 7.720 7.575 7.590 5,097,357 -0.04(-0.52%)
Sep 14, 2021 7.680 7.700 7.520 7.630 5,509,967 +0.01(+0.13%)
Sep 13, 2021 7.830 7.830 7.575 7.620 4,647,577 -0.08(-1.04%)
Sep 10, 2021 7.680 7.810 7.660 7.700 5,032,397 +0.07(+0.92%)
Sep 09, 2021 7.710 7.710 7.565 7.630 6,564,632 -0.05(-0.65%)
Sep 08, 2021 7.800 7.811 7.600 7.680 6,892,894 -0.17(-2.17%)
Sep 07, 2021 8.040 8.170 7.840 7.850 5,358,942 -0.21(-2.61%)
Sep 03, 2021 8.010 8.110 7.990 8.060 3,658,308 +0.02(+0.25%)
Sep 02, 2021 8.060 8.160 8.000 8.040 3,389,861 -0.01(-0.12%)
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.