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

6.670 USD -0.010 (-0.15%)
Official Closing Price Updated: 5:36 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.250 2.250 2.090 2.120 9,864,791 -0.11(-4.93%)
Apr 29, 2020 2.160 2.240 2.150 2.230 13,925,181 +0.14(+6.70%)
Apr 28, 2020 1.990 2.390 1.980 2.090 19,401,248 +0.16(+8.29%)
Apr 27, 2020 1.960 1.960 1.850 1.930 13,933,550 +0.07(+3.76%)
Apr 24, 2020 1.940 1.970 1.850 1.860 10,738,300 -0.06(-3.12%)
Apr 23, 2020 1.990 2.000 1.900 1.920 11,198,569 -0.02(-1.03%)
Apr 22, 2020 2.040 2.090 1.930 1.940 15,966,695 -0.03(-1.52%)
Apr 21, 2020 2.070 2.080 1.940 1.970 9,584,434 -0.13(-6.19%)
Apr 20, 2020 2.140 2.170 2.065 2.100 7,540,624 -0.07(-3.23%)
Apr 17, 2020 2.070 2.195 2.005 2.170 11,168,600 +0.19(+9.60%)
Apr 16, 2020 2.070 2.090 1.950 1.980 8,955,688 -0.08(-3.88%)
Apr 15, 2020 2.010 2.080 1.950 2.060 7,280,681 -0.05(-2.37%)
Apr 14, 2020 2.240 2.240 2.070 2.110 7,801,714 -0.08(-3.65%)
Apr 13, 2020 2.360 2.480 2.140 2.190 8,535,756 -0.06(-2.67%)
Apr 09, 2020 2.180 2.400 2.180 2.250 8,200,200 +0.13(+6.13%)
Apr 08, 2020 2.080 2.140 2.010 2.120 8,021,619 +0.06(+2.91%)
Apr 07, 2020 2.100 2.210 2.020 2.060 13,859,147 +0.11(+5.64%)
Apr 06, 2020 1.830 1.950 1.800 1.950 9,832,916 +0.21(+12.07%)
Apr 03, 2020 1.870 1.900 1.660 1.740 11,285,900 -0.14(-7.45%)
Apr 02, 2020 1.900 1.990 1.820 1.880 9,352,906 -0.03(-1.57%)
Apr 01, 2020 2.060 2.110 1.910 1.910 9,728,302 -0.21(-9.91%)
Mar 31, 2020 1.870 2.180 1.820 2.120 21,690,992 +0.29(+15.85%)
Mar 30, 2020 1.860 1.880 1.790 1.830 8,831,057 -0.02(-1.08%)
Mar 27, 2020 1.930 1.930 1.830 1.850 12,088,900 -0.14(-7.04%)
Mar 26, 2020 1.760 2.025 1.750 1.990 13,591,132 +0.26(+15.03%)
Mar 25, 2020 1.790 1.910 1.720 1.730 14,834,127 -0.02(-1.14%)
Mar 24, 2020 1.740 1.830 1.680 1.750 7,759,530 +0.12(+7.36%)
Mar 23, 2020 1.760 1.790 1.550 1.630 10,032,284 -0.10(-5.78%)
Mar 20, 2020 1.920 1.960 1.720 1.730 15,812,300 -0.13(-6.99%)
Mar 19, 2020 2.000 2.040 1.820 1.860 8,012,427 -0.13(-6.53%)
Mar 18, 2020 2.010 2.160 1.900 1.990 13,339,330 -0.18(-8.29%)
Mar 17, 2020 2.000 2.340 1.795 2.170 22,669,666 +0.24(+12.44%)
Mar 16, 2020 2.010 2.260 1.880 1.930 7,132,549 -0.53(-21.54%)
Mar 13, 2020 2.480 2.550 2.330 2.460 11,567,800 +0.11(+4.68%)
Mar 12, 2020 2.450 2.500 2.250 2.350 16,416,984 -0.25(-9.62%)
Mar 11, 2020 2.620 2.690 2.575 2.600 15,369,178 -0.11(-4.06%)
Mar 10, 2020 2.710 2.740 2.610 2.710 19,072,433 +0.15(+5.86%)
Mar 09, 2020 2.650 2.860 2.530 2.560 10,052,329 -0.36(-12.33%)
Mar 06, 2020 3.080 3.100 2.900 2.920 10,885,600 -0.27(-8.46%)
Mar 05, 2020 3.370 3.390 3.120 3.190 6,432,893 -0.28(-8.07%)
Mar 04, 2020 3.490 3.520 3.350 3.470 4,912,006 +0.05(+1.46%)
Mar 03, 2020 3.360 3.595 3.310 3.420 18,669,306 +0.04(+1.18%)
Mar 02, 2020 3.320 3.420 3.230 3.380 11,460,634 +0.10(+3.05%)
Feb 28, 2020 3.110 3.300 3.014 3.280 13,112,000 +0.05(+1.55%)
Feb 27, 2020 3.300 3.420 3.160 3.230 15,668,944 -0.15(-4.44%)
Feb 26, 2020 3.660 3.690 3.370 3.380 21,933,039 -0.26(-7.14%)
Feb 25, 2020 3.750 3.770 3.620 3.640 9,531,023 -0.10(-2.67%)
Feb 24, 2020 3.650 3.800 3.620 3.740 22,921,529 -0.05(-1.32%)
Feb 21, 2020 3.710 3.825 3.700 3.790 8,422,100 +0.05(+1.34%)
Feb 20, 2020 3.780 3.820 3.720 3.740 8,533,137 -0.04(-1.06%)
Feb 19, 2020 3.810 3.810 3.690 3.780 15,685,805 +0.00(+0.00%)
Feb 18, 2020 3.870 3.920 3.760 3.780 9,238,459 -0.12(-3.08%)
Feb 14, 2020 3.950 4.020 3.860 3.900 5,730,800 -0.05(-1.27%)
Feb 13, 2020 4.120 4.140 3.880 3.950 15,467,753 -0.17(-4.13%)
Feb 12, 2020 4.160 4.180 4.040 4.120 22,521,241 -0.23(-5.29%)
Feb 11, 2020 4.160 4.350 4.130 4.350 17,188,642 +0.20(+4.82%)
Feb 10, 2020 4.170 4.210 4.120 4.150 2,193,363 -0.03(-0.72%)
Feb 07, 2020 4.160 4.215 4.120 4.180 2,742,300 -0.01(-0.24%)
Feb 06, 2020 4.210 4.240 4.130 4.190 3,276,767 +0.00(+0.00%)
Feb 05, 2020 4.320 4.330 4.170 4.190 4,765,789 -0.09(-2.10%)
Feb 04, 2020 4.230 4.300 4.200 4.280 9,315,863 +0.06(+1.42%)
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.