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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 8.093 8.213 8.054 8.173 6,578,224 +0.06(+0.74%)
Aug 30, 2021 8.173 8.213 8.069 8.113 4,269,452 -0.11(-1.33%)
Aug 27, 2021 8.024 8.253 7.994 8.223 5,174,102 +0.23(+2.87%)
Aug 26, 2021 8.183 8.193 7.974 7.994 4,168,837 -0.19(-2.31%)
Aug 25, 2021 8.034 8.203 8.004 8.183 4,727,161 +0.15(+1.86%)
Aug 24, 2021 7.934 8.103 7.934 8.034 4,075,442 +0.14(+1.77%)
Aug 23, 2021 7.775 7.984 7.735 7.894 4,752,140 +0.21(+2.72%)
Aug 20, 2021 7.615 7.715 7.515 7.685 4,758,205 +0.04(+0.52%)
Aug 19, 2021 7.685 7.725 7.565 7.645 6,597,517 -0.21(-2.66%)
Aug 18, 2021 7.814 7.964 7.725 7.854 7,411,513 +0.02(+0.25%)
Aug 17, 2021 7.924 8.034 7.794 7.834 6,893,043 -0.14(-1.75%)
Aug 16, 2021 7.964 8.049 7.915 7.974 7,928,426 -0.08(-0.99%)
Aug 13, 2021 7.994 8.133 7.909 8.054 7,181,598 +0.09(+1.13%)
Aug 12, 2021 8.123 8.123 7.924 7.964 7,502,752 -0.16(-1.96%)
Aug 11, 2021 8.014 8.143 7.934 8.123 6,120,502 +0.20(+2.52%)
Aug 10, 2021 7.944 8.064 7.904 7.924 7,287,851 +0.00(+0.00%)
Aug 09, 2021 7.904 7.984 7.804 7.924 7,061,322 +0.01(+0.13%)
Aug 06, 2021 8.093 8.138 7.904 7.914 7,932,013 -0.11(-1.37%)
Aug 05, 2021 8.173 8.173 7.984 8.024 6,782,000 -0.06(-0.74%)
Aug 04, 2021 8.074 8.258 8.074 8.084 6,588,698 -0.16(-1.93%)
Aug 03, 2021 7.994 8.288 7.994 8.243 4,170,199 +0.23(+2.86%)
Aug 02, 2021 8.283 8.343 8.014 8.014 4,906,563 -0.09(-1.11%)
Jul 30, 2021 8.437 8.482 8.098 8.103 8,825,218 -0.42(-4.91%)
Jul 29, 2021 8.432 8.607 8.224 8.522 11,222,088 +0.15(+1.79%)
Jul 28, 2021 8.024 8.412 7.944 8.373 12,619,047 +0.38(+4.74%)
Jul 27, 2021 8.074 8.133 7.854 7.994 11,224,567 -0.19(-2.31%)
Jul 26, 2021 8.059 8.203 8.034 8.183 5,710,562 +0.13(+1.61%)
Jul 23, 2021 8.123 8.218 7.984 8.054 3,717,688 -0.02(-0.25%)
Jul 22, 2021 8.173 8.253 7.984 8.074 4,141,848 -0.12(-1.46%)
Jul 21, 2021 7.884 8.253 7.834 8.193 8,832,256 +0.36(+4.58%)
Jul 20, 2021 7.635 7.909 7.560 7.834 6,881,597 +0.24(+3.15%)
Jul 19, 2021 7.585 7.635 7.306 7.595 16,469,104 -0.25(-3.18%)
Jul 16, 2021 8.014 8.034 7.745 7.844 7,319,567 -0.10(-1.25%)
Jul 15, 2021 7.775 8.054 7.735 7.944 5,542,614 +0.11(+1.40%)
Jul 14, 2021 7.974 8.079 7.784 7.834 7,970,037 -0.02(-0.25%)
Jul 13, 2021 8.263 8.303 7.839 7.854 12,197,715 -0.43(-5.17%)
Jul 12, 2021 8.323 8.343 8.213 8.283 5,178,079 -0.09(-1.07%)
Jul 09, 2021 8.223 8.393 8.163 8.373 5,399,792 +0.26(+3.19%)
Jul 08, 2021 8.054 8.213 7.984 8.113 4,415,673 -0.17(-2.05%)
Jul 07, 2021 8.163 8.313 8.143 8.283 6,299,637 +0.17(+2.09%)
Jul 06, 2021 8.313 8.323 7.949 8.113 6,485,576 -0.19(-2.28%)
Jul 02, 2021 8.313 8.353 8.243 8.303 4,872,219 -0.02(-0.24%)
Jul 01, 2021 8.442 8.472 8.248 8.323 4,414,484 -0.05(-0.60%)
Jun 30, 2021 8.343 8.472 8.313 8.373 5,830,340 -0.02(-0.24%)
Jun 29, 2021 8.602 8.632 8.368 8.393 6,268,607 -0.16(-1.86%)
Jun 28, 2021 8.791 8.851 8.462 8.552 6,331,493 -0.08(-0.92%)
Jun 25, 2021 8.771 9.060 8.572 8.632 9,484,261 +0.05(+0.58%)
Jun 24, 2021 8.143 8.612 8.074 8.582 17,467,648 +0.69(+8.71%)
Jun 23, 2021 7.854 8.009 7.794 7.894 7,715,621 +0.10(+1.28%)
Jun 22, 2021 7.705 7.824 7.605 7.794 5,602,258 +0.09(+1.16%)
Jun 21, 2021 7.575 7.755 7.495 7.705 6,574,579 +0.28(+3.76%)
Jun 18, 2021 7.495 7.595 7.396 7.426 11,470,451 -0.15(-1.97%)
Jun 17, 2021 7.884 7.909 7.396 7.575 19,756,230 -0.36(-4.52%)
Jun 16, 2021 7.984 8.014 7.585 7.934 10,915,171 -0.07(-0.87%)
Jun 15, 2021 7.994 8.054 7.934 8.004 8,090,231 -0.02(-0.25%)
Jun 14, 2021 8.223 8.283 7.984 8.024 6,750,080 -0.26(-3.13%)
Jun 11, 2021 8.323 8.343 8.233 8.283 7,802,478 +0.02(+0.24%)
Jun 10, 2021 8.432 8.482 8.263 8.263 5,165,126 -0.09(-1.07%)
Jun 09, 2021 8.472 8.502 8.353 8.353 5,733,919 -0.14(-1.64%)
Jun 08, 2021 8.412 8.537 8.283 8.492 5,636,976 +0.09(+1.07%)
Jun 07, 2021 8.343 8.617 8.293 8.402 9,082,523 +0.20(+2.43%)
Jun 04, 2021 8.213 8.283 8.093 8.203 5,303,238 +0.03(+0.37%)
Jun 03, 2021 8.313 8.333 8.103 8.173 9,895,182 -0.16(-1.91%)
Jun 02, 2021 8.861 8.881 8.333 8.333 13,335,591 -0.53(-5.96%)
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.