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 (%)
May 31, 2018 5.851 5.880 5.782 5.861 14,652,822 +0.00(+0.00%)
May 30, 2018 5.910 5.920 5.812 5.861 4,933,554 -0.01(-0.17%)
May 29, 2018 5.841 5.890 5.802 5.871 6,898,943 -0.08(-1.32%)
May 25, 2018 5.949 5.949 5.949 0 +0.03(+0.50%)
May 24, 2018 5.930 5.998 5.846 5.920 5,568,207 -0.08(-1.31%)
May 23, 2018 5.900 6.062 5.836 5.998 9,698,504 +0.07(+1.16%)
May 22, 2018 5.920 5.979 5.910 5.930 5,560,367 +0.02(+0.33%)
May 21, 2018 5.890 6.043 5.797 5.910 12,332,435 +0.14(+2.39%)
May 18, 2018 5.694 5.772 5.620 5.772 14,462,279 +0.03(+0.51%)
May 17, 2018 5.900 5.949 5.708 5.743 8,124,598 -0.18(-2.99%)
May 16, 2018 5.753 5.949 5.753 5.920 6,779,303 +0.19(+3.26%)
May 15, 2018 5.743 5.772 5.635 5.733 6,875,977 -0.06(-1.02%)
May 14, 2018 5.900 5.910 5.782 5.792 4,559,642 -0.11(-1.83%)
May 11, 2018 5.969 5.998 5.821 5.900 3,647,545 -0.04(-0.66%)
May 10, 2018 5.939 6.057 5.890 5.939 5,660,483 +0.08(+1.34%)
May 09, 2018 5.880 5.900 5.762 5.861 4,611,102 +0.02(+0.34%)
May 08, 2018 5.703 5.842 5.703 5.841 5,970,621 +0.13(+2.24%)
May 07, 2018 5.851 5.871 5.669 5.713 8,922,879 -0.15(-2.52%)
May 04, 2018 5.930 5.939 5.792 5.861 7,543,438 +0.02(+0.34%)
May 03, 2018 5.900 5.920 5.762 5.841 11,014,691 -0.02(-0.34%)
May 02, 2018 5.979 5.998 5.841 5.861 10,360,030 -0.11(-1.81%)
May 01, 2018 6.087 6.146 5.866 5.969 8,633,936 -0.14(-2.25%)
Apr 30, 2018 6.185 6.244 6.087 6.107 10,200,128 -0.01(-0.16%)
Apr 27, 2018 6.284 6.357 6.077 6.116 16,807,978 -0.23(-3.57%)
Apr 26, 2018 6.638 6.638 6.180 6.343 18,154,258 -0.17(-2.57%)
Apr 25, 2018 6.480 6.559 6.372 6.510 6,223,053 +0.01(+0.15%)
Apr 24, 2018 6.726 6.760 6.480 6.500 4,322,832 -0.16(-2.36%)
Apr 23, 2018 6.697 6.731 6.638 6.657 5,310,956 -0.05(-0.73%)
Apr 20, 2018 6.834 6.834 6.667 6.706 5,196,085 -0.13(-1.87%)
Apr 19, 2018 7.041 7.080 6.785 6.834 6,852,248 -0.24(-3.34%)
Apr 18, 2018 7.051 7.178 7.021 7.070 5,637,248 +0.06(+0.84%)
Apr 17, 2018 6.874 7.041 6.844 7.011 6,011,300 +0.16(+2.30%)
Apr 16, 2018 6.992 7.001 6.824 6.854 5,349,313 -0.13(-1.83%)
Apr 13, 2018 7.031 7.060 6.898 6.982 5,361,326 -0.03(-0.42%)
Apr 12, 2018 7.001 7.100 6.962 7.011 5,926,547 +0.02(+0.28%)
Apr 11, 2018 6.992 7.021 6.903 6.992 4,337,116 +0.03(+0.42%)
Apr 10, 2018 7.011 7.055 6.903 6.962 7,442,626 +0.04(+0.57%)
Apr 09, 2018 7.001 7.051 6.883 6.923 8,740,406 +0.17(+2.47%)
Apr 06, 2018 6.677 6.815 6.598 6.756 7,067,147 -0.01(-0.15%)
Apr 05, 2018 6.716 6.883 6.716 6.765 6,843,139 +0.09(+1.33%)
Apr 04, 2018 6.402 6.726 6.372 6.677 9,761,201 +0.19(+2.88%)
Apr 03, 2018 6.441 6.510 6.382 6.490 8,906,912 +0.07(+1.07%)
Apr 02, 2018 6.539 6.559 6.323 6.421 10,236,714 -0.09(-1.36%)
Mar 29, 2018 6.510 6.510 6.510 0 +0.10(+1.53%)
Mar 28, 2018 6.706 6.736 6.392 6.411 20,245,602 -0.29(-4.40%)
Mar 27, 2018 6.893 6.947 6.687 6.706 11,200,198 -0.20(-2.85%)
Mar 26, 2018 6.942 6.942 6.726 6.903 11,461,105 +0.08(+1.15%)
Mar 23, 2018 6.775 7.060 6.775 6.824 33,205,714 +0.30(+4.52%)
Mar 22, 2018 6.598 6.682 6.520 6.529 13,957,820 -0.17(-2.50%)
Mar 21, 2018 6.628 6.736 6.574 6.697 12,783,008 +0.14(+2.10%)
Mar 20, 2018 6.657 6.770 6.559 6.559 9,813,238 -0.09(-1.33%)
Mar 19, 2018 6.785 6.824 6.598 6.647 9,014,139 -0.18(-2.59%)
Mar 16, 2018 6.972 7.001 6.805 6.824 7,215,760 -0.19(-2.66%)
Mar 15, 2018 7.080 7.228 6.987 7.011 11,071,975 -0.08(-1.11%)
Mar 14, 2018 7.149 7.198 7.021 7.090 9,189,811 -0.12(-1.64%)
Mar 13, 2018 7.159 7.228 7.090 7.208 7,641,265 +0.09(+1.24%)
Mar 12, 2018 7.218 7.267 7.080 7.119 8,576,688 -0.11(-1.50%)
Mar 09, 2018 7.178 7.291 7.151 7.228 12,106,702 +0.11(+1.52%)
Mar 08, 2018 6.795 7.139 6.785 7.119 14,436,924 +0.32(+4.78%)
Mar 07, 2018 6.854 6.716 6.795 5,909,640 -0.08(-1.14%)
Mar 06, 2018 6.942 6.834 6.874 11,918,589 +0.10(+1.45%)
Mar 05, 2018 6.706 6.844 6.687 6.775 7,080,584 -0.03(-0.43%)
Mar 02, 2018 6.657 6.854 6.540 6.805 9,677,978 +0.00(+0.00%)
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.