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

7.520 USD +0.050 (+0.67%)
Official Closing Price Updated: 7:46 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 4.080 4.160 3.960 4.120 8,804,400 -0.11(-2.60%)
May 30, 2019 4.190 4.338 4.190 4.230 4,399,711 +0.04(+0.95%)
May 29, 2019 3.980 4.200 3.940 4.190 8,188,756 +0.16(+3.97%)
May 28, 2019 4.190 4.210 3.960 4.030 10,907,576 -0.18(-4.28%)
May 24, 2019 4.360 4.360 4.190 4.210 5,553,500 -0.11(-2.55%)
May 23, 2019 4.310 4.320 4.220 4.320 5,227,506 -0.02(-0.46%)
May 22, 2019 4.370 4.400 4.320 4.340 3,200,459 -0.04(-0.91%)
May 21, 2019 4.420 4.420 4.360 4.380 2,792,914 -0.01(-0.23%)
May 20, 2019 4.370 4.430 4.345 4.390 2,872,816 +0.01(+0.23%)
May 17, 2019 4.380 4.420 4.360 4.380 6,433,900 -0.02(-0.45%)
May 16, 2019 4.360 4.490 4.360 4.400 5,257,946 -0.01(-0.23%)
May 15, 2019 4.360 4.440 4.350 4.410 4,016,953 +0.03(+0.68%)
May 14, 2019 4.380 4.490 4.350 4.380 6,902,683 +0.04(+0.92%)
May 13, 2019 4.420 4.440 4.310 4.340 5,578,884 -0.18(-3.98%)
May 10, 2019 4.510 4.560 4.425 4.520 6,621,300 +0.00(+0.00%)
May 09, 2019 4.480 4.540 4.415 4.520 8,833,658 +0.02(+0.44%)
May 08, 2019 4.550 4.560 4.490 4.500 4,818,167 -0.03(-0.66%)
May 07, 2019 4.560 4.580 4.500 4.530 4,355,929 -0.08(-1.74%)
May 06, 2019 4.560 4.660 4.550 4.610 3,191,557 -0.03(-0.65%)
May 03, 2019 4.630 4.650 4.590 4.640 3,901,200 +0.07(+1.53%)
May 02, 2019 4.560 4.620 4.520 4.570 6,635,395 -0.01(-0.22%)
May 01, 2019 4.650 4.680 4.570 4.580 6,494,176 -0.02(-0.43%)
Apr 30, 2019 4.570 4.630 4.540 4.600 4,176,780 +0.03(+0.66%)
Apr 29, 2019 4.580 4.625 4.540 4.570 5,035,532 -0.04(-0.87%)
Apr 26, 2019 4.600 4.650 4.580 4.610 7,024,100 +0.01(+0.22%)
Apr 25, 2019 4.810 4.850 4.590 4.600 12,017,000 -0.22(-4.56%)
Apr 24, 2019 4.780 4.830 4.730 4.820 7,676,189 +0.04(+0.84%)
Apr 23, 2019 4.830 4.840 4.690 4.780 9,753,252 -0.06(-1.24%)
Apr 22, 2019 4.860 4.890 4.820 4.840 3,467,513 -0.04(-0.82%)
Apr 18, 2019 4.880 4.980 4.860 4.880 4,181,600 -0.03(-0.61%)
Apr 17, 2019 4.900 4.950 4.820 4.910 7,761,969 +0.04(+0.82%)
Apr 16, 2019 4.780 4.870 4.780 4.870 4,510,965 +0.07(+1.46%)
Apr 15, 2019 4.780 4.865 4.720 4.800 4,031,335 +0.01(+0.21%)
Apr 12, 2019 4.810 4.840 4.720 4.790 6,969,600 +0.01(+0.21%)
Apr 11, 2019 4.930 4.935 4.750 4.780 9,421,516 -0.16(-3.24%)
Apr 10, 2019 5.000 5.000 4.920 4.940 3,736,509 -0.03(-0.60%)
Apr 09, 2019 5.070 5.090 4.955 4.970 5,456,518 -0.13(-2.55%)
Apr 08, 2019 4.940 5.100 4.870 5.100 5,823,522 +0.13(+2.62%)
Apr 05, 2019 4.890 4.990 4.880 4.970 6,712,000 +0.09(+1.84%)
Apr 04, 2019 4.800 4.920 4.780 4.880 6,069,947 +0.08(+1.67%)
Apr 03, 2019 4.800 4.840 4.760 4.800 5,892,437 +0.04(+0.84%)
Apr 02, 2019 4.740 4.780 4.635 4.760 10,804,552 +0.00(+0.00%)
Apr 01, 2019 4.720 4.790 4.690 4.760 6,031,955 +0.12(+2.59%)
Mar 29, 2019 4.590 4.700 4.540 4.640 29,947,000 +0.08(+1.75%)
Mar 28, 2019 4.720 4.740 4.540 4.560 14,487,833 -0.18(-3.80%)
Mar 27, 2019 4.680 4.760 4.645 4.740 6,718,255 +0.03(+0.64%)
Mar 26, 2019 4.860 4.870 4.670 4.710 8,770,332 -0.09(-1.87%)
Mar 25, 2019 4.540 4.820 4.540 4.800 14,130,258 +0.26(+5.73%)
Mar 22, 2019 4.820 4.870 4.530 4.540 21,713,300 -0.37(-7.54%)
Mar 21, 2019 4.890 5.050 4.880 4.910 9,469,998 -0.06(-1.21%)
Mar 20, 2019 4.870 4.980 4.770 4.970 10,634,469 +0.08(+1.64%)
Mar 19, 2019 4.870 4.940 4.830 4.890 12,692,088 +0.06(+1.24%)
Mar 18, 2019 4.780 4.890 4.700 4.830 7,426,296 +0.06(+1.26%)
Mar 15, 2019 4.680 4.770 4.670 4.770 6,030,600 +0.11(+2.36%)
Mar 14, 2019 4.670 4.725 4.610 4.660 5,523,473 -0.05(-1.06%)
Mar 13, 2019 4.730 4.755 4.660 4.710 4,664,103 -0.02(-0.42%)
Mar 12, 2019 4.730 4.790 4.695 4.730 4,445,849 +0.03(+0.64%)
Mar 11, 2019 4.660 4.750 4.640 4.700 4,625,620 +0.07(+1.51%)
Mar 08, 2019 4.630 4.680 4.600 4.630 5,506,200 -0.03(-0.64%)
Mar 07, 2019 4.730 4.730 4.580 4.660 10,082,288 -0.08(-1.69%)
Mar 06, 2019 4.740 4.790 4.660 4.740 4,082,378 -0.02(-0.42%)
Mar 05, 2019 4.810 4.820 4.740 4.760 5,485,295 -0.05(-1.04%)
Mar 04, 2019 4.880 4.900 4.770 4.810 7,422,840 -0.06(-1.23%)
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.