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

6.600 USD +0.210 (+3.29%)
Streaming Delayed Price Updated: 10:38 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.380 3.380 3.195 3.210 5,582,374 -0.18(-5.31%)
Aug 28, 2020 3.430 3.495 3.370 3.390 5,844,100 -0.02(-0.59%)
Aug 27, 2020 3.470 3.500 3.370 3.410 6,818,950 -0.09(-2.57%)
Aug 26, 2020 3.530 3.530 3.470 3.500 5,068,438 -0.04(-1.13%)
Aug 25, 2020 3.490 3.550 3.463 3.540 3,476,265 +0.04(+1.14%)
Aug 24, 2020 3.510 3.530 3.440 3.500 2,624,575 +0.04(+1.16%)
Aug 21, 2020 3.470 3.490 3.420 3.460 5,163,000 -0.03(-0.86%)
Aug 20, 2020 3.380 3.530 3.340 3.490 10,235,207 +0.11(+3.25%)
Aug 19, 2020 3.450 3.460 3.370 3.380 4,349,140 -0.08(-2.31%)
Aug 18, 2020 3.550 3.550 3.410 3.460 6,822,214 -0.09(-2.54%)
Aug 17, 2020 3.460 3.560 3.425 3.550 5,913,767 +0.14(+4.11%)
Aug 14, 2020 3.370 3.460 3.350 3.410 4,059,400 +0.05(+1.49%)
Aug 13, 2020 3.340 3.390 3.340 3.360 4,995,338 +0.02(+0.60%)
Aug 12, 2020 3.400 3.400 3.320 3.340 6,348,477 -0.04(-1.18%)
Aug 11, 2020 3.420 3.440 3.340 3.380 4,815,083 +0.02(+0.60%)
Aug 10, 2020 3.350 3.400 3.325 3.360 3,307,400 +0.06(+1.82%)
Aug 07, 2020 3.240 3.330 3.220 3.300 2,976,300 +0.01(+0.30%)
Aug 06, 2020 3.250 3.340 3.250 3.290 3,720,978 +0.01(+0.30%)
Aug 05, 2020 3.200 3.310 3.200 3.280 3,801,595 +0.10(+3.14%)
Aug 04, 2020 3.090 3.200 3.090 3.180 5,259,022 +0.06(+1.92%)
Aug 03, 2020 3.060 3.160 3.050 3.120 4,275,683 +0.06(+1.96%)
Jul 31, 2020 3.100 3.110 3.000 3.060 14,728,600 -0.07(-2.24%)
Jul 30, 2020 3.110 3.130 3.060 3.130 9,740,662 -0.03(-0.95%)
Jul 29, 2020 3.110 3.180 3.070 3.160 4,269,963 +0.07(+2.27%)
Jul 28, 2020 3.140 3.190 3.060 3.090 7,167,299 -0.08(-2.52%)
Jul 27, 2020 2.950 3.170 2.910 3.170 11,619,281 +0.34(+12.01%)
Jul 24, 2020 2.810 2.850 2.770 2.830 3,497,900 +0.02(+0.71%)
Jul 23, 2020 2.830 2.860 2.790 2.810 3,133,176 -0.02(-0.71%)
Jul 22, 2020 2.830 2.890 2.820 2.830 3,437,890 +0.00(+0.00%)
Jul 21, 2020 2.870 2.900 2.820 2.830 5,745,366 +0.03(+1.07%)
Jul 20, 2020 2.840 2.874 2.790 2.800 3,469,707 -0.04(-1.41%)
Jul 17, 2020 2.950 2.950 2.840 2.840 3,613,600 -0.06(-2.07%)
Jul 16, 2020 2.900 2.940 2.850 2.900 5,410,329 +0.01(+0.35%)
Jul 15, 2020 2.850 2.935 2.830 2.890 9,646,248 +0.14(+5.09%)
Jul 14, 2020 2.720 2.790 2.670 2.750 9,636,143 +0.02(+0.73%)
Jul 13, 2020 2.670 2.790 2.640 2.730 9,522,759 +0.09(+3.41%)
Jul 10, 2020 2.690 2.700 2.610 2.640 7,862,400 -0.01(-0.38%)
Jul 09, 2020 2.760 2.790 2.650 2.650 5,209,168 -0.10(-3.64%)
Jul 08, 2020 2.780 2.820 2.730 2.750 9,014,923 -0.03(-1.08%)
Jul 07, 2020 2.850 2.870 2.780 2.780 5,251,736 -0.09(-3.14%)
Jul 06, 2020 2.900 2.920 2.850 2.870 6,727,752 +0.05(+1.77%)
Jul 02, 2020 2.800 2.910 2.800 2.820 10,327,200 +0.07(+2.55%)
Jul 01, 2020 2.870 2.930 2.690 2.750 16,904,825 -0.13(-4.51%)
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%)
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.