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

6.390 USD +0.210 (+3.40%)
Official Closing Price Updated: 7:11 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 2.810 2.880 2.770 2.880 4,641,583 +0.04(+1.41%)
Jun 29, 2020 2.770 2.845 2.730 2.840 3,092,286 +0.10(+3.65%)
Jun 26, 2020 2.840 2.840 2.740 2.740 10,524,600 -0.14(-4.86%)
Jun 25, 2020 2.710 2.880 2.690 2.880 14,013,395 +0.11(+3.97%)
Jun 24, 2020 2.850 2.870 2.760 2.770 7,575,121 -0.11(-3.82%)
Jun 23, 2020 2.950 2.990 2.870 2.880 7,481,546 -0.05(-1.71%)
Jun 22, 2020 2.870 2.950 2.820 2.930 5,176,136 +0.07(+2.45%)
Jun 19, 2020 3.010 3.060 2.770 2.860 14,527,500 -0.06(-2.05%)
Jun 18, 2020 2.790 2.960 2.760 2.920 17,496,723 +0.08(+2.82%)
Jun 17, 2020 2.880 2.920 2.790 2.840 6,081,876 +0.00(+0.00%)
Jun 16, 2020 2.840 3.100 2.820 2.840 18,913,342 +0.15(+5.58%)
Jun 15, 2020 2.740 2.780 2.660 2.690 5,288,595 -0.16(-5.61%)
Jun 12, 2020 2.810 2.850 2.710 2.850 11,669,400 +0.24(+9.20%)
Jun 11, 2020 2.590 2.650 2.410 2.610 15,389,500 -0.15(-5.43%)
Jun 10, 2020 2.900 2.930 2.760 2.760 6,866,577 -0.15(-5.15%)
Jun 09, 2020 3.020 3.100 2.910 2.910 8,321,416 -0.23(-7.32%)
Jun 08, 2020 3.090 3.150 2.980 3.140 6,160,903 +0.12(+3.97%)
Jun 05, 2020 2.990 3.090 2.910 3.020 10,697,600 +0.16(+5.59%)
Jun 04, 2020 2.910 2.960 2.810 2.860 7,536,305 -0.07(-2.39%)
Jun 03, 2020 2.810 2.950 2.810 2.930 11,507,247 +0.18(+6.55%)
Jun 02, 2020 2.480 2.750 2.480 2.750 15,207,572 +0.29(+11.79%)
Jun 01, 2020 2.380 2.470 2.360 2.460 6,423,557 +0.06(+2.50%)
May 29, 2020 2.400 2.410 2.353 2.400 7,030,600 -0.01(-0.41%)
May 28, 2020 2.480 2.480 2.330 2.410 7,609,942 -0.01(-0.41%)
May 27, 2020 2.280 2.430 2.260 2.420 11,781,798 +0.19(+8.52%)
May 26, 2020 2.190 2.290 2.163 2.230 14,616,234 +0.11(+5.19%)
May 22, 2020 2.170 2.180 2.090 2.120 2,993,900 -0.04(-1.85%)
May 21, 2020 2.100 2.210 2.090 2.160 6,246,093 +0.05(+2.37%)
May 20, 2020 2.050 2.140 2.010 2.110 16,816,295 +0.12(+6.03%)
May 19, 2020 2.040 2.070 1.980 1.990 14,539,433 -0.05(-2.45%)
May 18, 2020 2.040 2.070 1.990 2.040 15,356,967 +0.09(+4.62%)
May 15, 2020 1.900 1.980 1.870 1.950 8,014,000 +0.02(+1.04%)
May 14, 2020 1.930 1.990 1.850 1.930 8,200,321 +0.00(+0.00%)
May 13, 2020 2.090 2.110 1.890 1.930 14,026,045 -0.18(-8.53%)
May 12, 2020 2.180 2.210 2.090 2.110 6,449,577 -0.07(-3.21%)
May 11, 2020 2.160 2.200 2.140 2.180 4,289,972 -0.03(-1.36%)
May 08, 2020 2.170 2.220 2.160 2.210 5,285,700 +0.08(+3.76%)
May 07, 2020 2.120 2.170 2.110 2.130 4,393,457 +0.05(+2.40%)
May 06, 2020 2.210 2.210 2.080 2.080 5,919,461 -0.12(-5.45%)
May 05, 2020 2.190 2.280 2.145 2.200 8,742,409 +0.05(+2.33%)
May 04, 2020 2.020 2.175 1.960 2.150 7,089,433 +0.10(+4.88%)
May 01, 2020 2.080 2.140 1.970 2.050 4,509,000 -0.07(-3.30%)
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%)
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.