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

5.220 -0.020 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 7.757 7.866 7.578 7.588 6,684,504 -0.04(-0.52%)
Feb 28, 2024 7.846 7.896 7.628 7.628 3,881,645 -0.28(-3.52%)
Feb 27, 2024 8.055 8.085 7.896 7.906 4,307,320 -0.12(-1.49%)
Feb 26, 2024 8.065 8.164 8.015 8.025 3,759,227 -0.07(-0.86%)
Feb 23, 2024 7.926 8.134 7.906 8.095 5,933,872 +0.14(+1.75%)
Feb 22, 2024 7.946 7.966 7.832 7.956 5,146,267 +0.06(+0.75%)
Feb 21, 2024 7.817 7.906 7.722 7.896 5,426,153 +0.12(+1.53%)
Feb 20, 2024 7.747 7.946 7.688 7.777 4,081,747 +0.00(+0.00%)
Feb 16, 2024 7.638 7.817 7.613 7.777 5,963,376 +0.15(+1.95%)
Feb 15, 2024 7.519 7.717 7.519 7.628 10,238,865 +0.11(+1.45%)
Feb 14, 2024 7.598 7.648 7.489 7.519 11,101,949 -0.03(-0.39%)
Feb 13, 2024 7.539 7.648 7.459 7.548 4,694,742 -0.19(-2.44%)
Feb 12, 2024 7.588 7.777 7.563 7.737 3,971,759 +0.13(+1.70%)
Feb 09, 2024 7.737 7.906 7.509 7.608 11,001,987 -0.32(-4.01%)
Feb 08, 2024 8.572 8.671 7.697 7.926 17,166,332 -0.75(-8.70%)
Feb 07, 2024 8.611 8.749 8.572 8.681 4,910,365 +0.06(+0.69%)
Feb 06, 2024 8.442 8.631 8.442 8.621 4,631,366 +0.22(+2.60%)
Feb 05, 2024 8.442 8.472 8.313 8.403 3,492,601 -0.11(-1.28%)
Feb 02, 2024 8.333 8.532 8.254 8.512 5,273,896 +0.15(+1.78%)
Feb 01, 2024 8.313 8.413 8.234 8.363 9,373,800 +0.14(+1.69%)
Jan 31, 2024 8.224 8.328 8.184 8.224 5,927,087 -0.07(-0.84%)
Jan 30, 2024 8.244 8.333 8.179 8.293 4,624,533 +0.03(+0.36%)
Jan 29, 2024 8.204 8.283 8.120 8.264 5,977,701 +0.08(+0.97%)
Jan 26, 2024 8.105 8.283 8.045 8.184 6,400,972 +0.12(+1.48%)
Jan 25, 2024 7.807 8.144 7.807 8.065 12,109,387 +0.38(+4.91%)
Jan 24, 2024 7.588 7.747 7.588 7.688 10,995,705 +0.23(+3.06%)
Jan 23, 2024 7.419 7.548 7.355 7.459 5,718,000 +0.08(+1.08%)
Jan 22, 2024 7.419 7.504 7.340 7.380 3,467,692 -0.03(-0.40%)
Jan 19, 2024 7.370 7.439 7.260 7.409 5,028,109 +0.05(+0.67%)
Jan 18, 2024 7.439 7.469 7.280 7.360 3,415,594 -0.02(-0.27%)
Jan 17, 2024 7.290 7.395 7.201 7.380 5,676,565 +0.02(+0.27%)
Jan 16, 2024 7.727 7.737 7.320 7.360 8,507,328 -0.44(-5.60%)
Jan 12, 2024 7.747 7.851 7.702 7.797 4,305,305 +0.02(+0.26%)
Jan 11, 2024 7.807 7.837 7.693 7.777 4,269,367 -0.04(-0.51%)
Jan 10, 2024 7.707 7.827 7.628 7.817 5,371,282 +0.07(+0.90%)
Jan 09, 2024 7.668 7.807 7.668 7.747 4,457,933 +0.06(+0.78%)
Jan 08, 2024 7.598 7.717 7.578 7.688 4,165,404 +0.06(+0.78%)
Jan 05, 2024 7.320 7.638 7.320 7.628 4,349,780 +0.25(+3.36%)
Jan 04, 2024 7.300 7.437 7.290 7.380 2,986,606 +0.01(+0.13%)
Jan 03, 2024 7.439 7.499 7.330 7.370 4,590,592 -0.19(-2.50%)
Jan 02, 2024 7.638 7.717 7.519 7.558 4,652,648 -0.14(-1.81%)
Dec 29, 2023 7.846 7.856 7.688 7.697 4,971,771 -0.14(-1.77%)
Dec 28, 2023 7.986 8.045 7.727 7.837 6,094,873 -0.21(-2.59%)
Dec 27, 2023 8.065 8.105 8.015 8.045 2,086,295 -0.03(-0.37%)
Dec 26, 2023 8.134 8.214 8.035 8.075 3,251,047 -0.08(-0.97%)
Dec 22, 2023 8.045 8.169 8.015 8.154 6,035,932 +0.12(+1.48%)
Dec 21, 2023 7.926 8.035 7.797 8.035 3,798,202 +0.26(+3.32%)
Dec 20, 2023 7.896 7.976 7.777 7.777 6,532,582 -0.16(-2.00%)
Dec 19, 2023 7.866 7.946 7.846 7.936 4,263,975 +0.12(+1.52%)
Dec 18, 2023 7.777 7.851 7.712 7.817 4,470,929 +0.06(+0.77%)
Dec 15, 2023 7.807 7.906 7.712 7.757 8,029,690 -0.04(-0.51%)
Dec 14, 2023 7.380 7.876 7.380 7.797 10,296,430 +0.39(+5.23%)
Dec 13, 2023 7.032 7.419 7.032 7.409 6,176,247 +0.34(+4.78%)
Dec 12, 2023 7.092 7.126 7.022 7.072 1,948,206 +0.01(+0.14%)
Dec 11, 2023 7.052 7.166 7.012 7.062 2,337,460 +0.02(+0.28%)
Dec 08, 2023 6.943 7.072 6.893 7.042 2,730,614 +0.09(+1.29%)
Dec 07, 2023 6.933 6.972 6.853 6.953 2,878,773 +0.01(+0.14%)
Dec 06, 2023 6.982 7.052 6.943 6.943 3,202,547 +0.04(+0.58%)
Dec 05, 2023 6.903 6.972 6.794 6.903 4,118,724 -0.09(-1.28%)
Dec 04, 2023 7.072 7.126 6.943 6.992 3,683,189 -0.16(-2.22%)
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.