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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.864 2.173 1.814 2.113 21,762,066 +0.29(+15.85%)
Mar 30, 2020 1.854 1.874 1.784 1.824 8,859,993 -0.02(-1.08%)
Mar 27, 2020 1.924 1.924 1.824 1.844 12,128,511 -0.14(-7.04%)
Mar 26, 2020 1.754 2.018 1.744 1.984 13,635,665 +0.26(+15.03%)
Mar 25, 2020 1.784 1.904 1.714 1.724 14,882,733 -0.02(-1.14%)
Mar 24, 2020 1.734 1.824 1.675 1.744 7,784,955 +0.12(+7.36%)
Mar 23, 2020 1.754 1.784 1.545 1.625 10,065,156 -0.10(-5.78%)
Mar 20, 2020 1.914 1.954 1.714 1.724 15,864,111 -0.13(-6.99%)
Mar 19, 2020 1.993 2.033 1.814 1.854 8,038,680 -0.13(-6.53%)
Mar 18, 2020 2.003 2.153 1.894 1.984 13,383,038 -0.18(-8.29%)
Mar 17, 2020 1.993 2.332 1.789 2.163 22,743,946 +0.24(+12.43%)
Mar 16, 2020 2.003 2.253 1.874 1.924 7,155,919 -0.53(-21.54%)
Mar 13, 2020 2.472 2.542 2.322 2.452 11,605,703 +0.11(+4.68%)
Mar 12, 2020 2.442 2.492 2.243 2.342 16,470,776 -0.25(-9.62%)
Mar 11, 2020 2.611 2.681 2.567 2.592 15,419,537 -0.11(-4.06%)
Mar 10, 2020 2.701 2.731 2.601 2.701 19,134,926 +0.15(+5.86%)
Mar 09, 2020 2.641 2.851 2.522 2.552 10,085,267 -0.36(-12.33%)
Mar 06, 2020 3.070 3.090 2.891 2.910 10,921,268 -0.27(-8.46%)
Mar 05, 2020 3.359 3.379 3.110 3.180 6,453,971 -0.28(-8.07%)
Mar 04, 2020 3.479 3.509 3.339 3.459 4,928,101 +0.05(+1.46%)
Mar 03, 2020 3.349 3.583 3.299 3.409 18,730,478 +0.04(+1.18%)
Mar 02, 2020 3.309 3.409 3.219 3.369 11,498,186 +0.10(+3.05%)
Feb 28, 2020 3.100 3.289 3.005 3.269 13,154,963 +0.05(+1.55%)
Feb 27, 2020 3.289 3.409 3.150 3.219 15,720,285 -0.15(-4.44%)
Feb 26, 2020 3.648 3.678 3.359 3.369 22,004,906 -0.26(-7.14%)
Feb 25, 2020 3.738 3.758 3.608 3.628 9,562,253 -0.10(-2.67%)
Feb 24, 2020 3.638 3.788 3.608 3.728 22,996,634 -0.05(-1.32%)
Feb 21, 2020 3.698 3.813 3.688 3.778 8,449,696 +0.05(+1.34%)
Feb 20, 2020 3.768 3.808 3.708 3.728 8,561,097 -0.04(-1.06%)
Feb 19, 2020 3.798 3.798 3.678 3.768 15,737,201 +0.00(+0.00%)
Feb 18, 2020 3.857 3.907 3.748 3.768 9,268,730 -0.12(-3.08%)
Feb 14, 2020 3.937 4.007 3.847 3.887 5,749,577 -0.05(-1.27%)
Feb 13, 2020 4.107 4.126 3.867 3.937 15,518,435 -0.17(-4.13%)
Feb 12, 2020 4.146 4.166 4.027 4.107 22,595,034 -0.23(-5.29%)
Feb 11, 2020 4.146 4.336 4.117 4.336 17,244,962 +0.20(+4.82%)
Feb 10, 2020 4.156 4.196 4.107 4.136 2,200,549 -0.03(-0.72%)
Feb 07, 2020 4.146 4.201 4.107 4.166 2,751,285 -0.01(-0.24%)
Feb 06, 2020 4.196 4.226 4.117 4.176 3,287,503 +0.00(+0.00%)
Feb 05, 2020 4.306 4.316 4.156 4.176 4,781,404 -0.09(-2.10%)
Feb 04, 2020 4.216 4.286 4.186 4.266 9,346,388 +0.06(+1.42%)
Feb 03, 2020 4.057 4.206 4.037 4.206 6,613,034 +0.18(+4.46%)
Jan 31, 2020 4.156 4.166 4.017 4.027 7,191,788 -0.16(-3.81%)
Jan 30, 2020 4.186 4.226 4.097 4.186 6,356,846 -0.07(-1.64%)
Jan 29, 2020 4.356 4.356 4.196 4.256 16,001,169 -0.08(-1.84%)
Jan 28, 2020 4.146 4.356 4.146 4.336 8,779,928 +0.20(+4.82%)
Jan 27, 2020 4.087 4.166 4.027 4.136 9,164,245 -0.07(-1.66%)
Jan 24, 2020 4.246 4.261 4.176 4.206 9,482,971 -0.02(-0.47%)
Jan 23, 2020 4.156 4.236 4.077 4.226 9,412,515 +0.00(+0.00%)
Jan 22, 2020 4.156 4.316 4.136 4.226 11,461,685 +0.10(+2.42%)
Jan 21, 2020 4.156 4.196 4.067 4.126 12,115,528 -0.07(-1.66%)
Jan 17, 2020 3.977 4.231 3.932 4.196 17,145,194 +0.29(+7.40%)
Jan 16, 2020 3.718 3.927 3.688 3.907 16,111,641 +0.22(+5.95%)
Jan 15, 2020 3.758 3.817 3.688 3.688 6,079,570 -0.12(-3.14%)
Jan 14, 2020 3.798 3.827 3.778 3.808 2,617,980 -0.01(-0.26%)
Jan 13, 2020 3.817 3.837 3.788 3.817 5,611,757 +0.00(+0.00%)
Jan 10, 2020 3.788 3.857 3.778 3.817 5,975,515 +0.03(+0.79%)
Jan 09, 2020 3.847 3.867 3.738 3.788 5,924,076 -0.04(-1.04%)
Jan 08, 2020 3.768 3.857 3.748 3.827 3,817,267 +0.08(+2.13%)
Jan 07, 2020 3.827 3.827 3.708 3.748 5,016,987 -0.08(-2.08%)
Jan 06, 2020 3.768 3.827 3.748 3.827 3,022,438 +0.04(+1.05%)
Jan 03, 2020 3.768 3.837 3.758 3.788 2,870,976 -0.04(-1.04%)
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.