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

5.220 -0.020 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 8.780 8.969 8.934 8.949 9,459,409 +0.16(+1.81%)
Mar 27, 2024 8.770 8.860 8.750 8.790 7,096,264 +0.05(+0.57%)
Mar 26, 2024 8.552 8.740 8.492 8.740 6,387,996 +0.21(+2.44%)
Mar 25, 2024 8.532 8.611 8.393 8.532 9,884,544 +0.00(+0.00%)
Mar 22, 2024 8.393 8.562 8.328 8.532 14,016,853 +0.13(+1.54%)
Mar 21, 2024 8.432 8.462 8.343 8.403 15,171,235 +0.03(+0.36%)
Mar 20, 2024 8.174 8.408 8.134 8.373 13,106,212 +0.17(+2.06%)
Mar 19, 2024 8.184 8.274 8.154 8.204 3,380,848 -0.05(-0.60%)
Mar 18, 2024 8.383 8.383 8.184 8.254 3,835,309 -0.06(-0.72%)
Mar 15, 2024 8.423 8.462 8.293 8.313 12,712,209 -0.09(-1.06%)
Mar 14, 2024 8.105 8.413 8.055 8.403 9,829,284 +0.30(+3.68%)
Mar 13, 2024 7.966 8.115 7.966 8.105 4,746,284 +0.08(+0.99%)
Mar 12, 2024 8.085 8.134 7.956 8.025 4,979,117 -0.04(-0.49%)
Mar 11, 2024 7.886 8.085 7.827 8.065 7,519,019 +0.21(+2.65%)
Mar 08, 2024 7.866 7.936 7.822 7.856 4,526,974 +0.01(+0.13%)
Mar 07, 2024 7.886 7.986 7.817 7.846 4,400,692 +0.04(+0.51%)
Mar 06, 2024 7.658 7.827 7.658 7.807 5,484,023 +0.17(+2.21%)
Mar 05, 2024 7.668 7.702 7.509 7.638 6,303,709 -0.06(-0.77%)
Mar 04, 2024 7.837 7.906 7.658 7.697 5,079,234 -0.09(-1.15%)
Mar 01, 2024 7.618 7.841 7.598 7.787 4,816,417 +0.20(+2.62%)
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 7.479 7.330 7.370 4,590,592 -0.19(-2.50%)
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.