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

5.220 -0.020 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 7.102 7.161 7.012 7.121 8,932,101 +0.06(+0.84%)
Sep 29, 2021 7.260 7.270 7.032 7.062 5,518,720 -0.18(-2.47%)
Sep 28, 2021 7.399 7.419 7.216 7.241 6,538,378 -0.22(-2.93%)
Sep 27, 2021 7.300 7.514 7.241 7.459 4,098,516 +0.19(+2.60%)
Sep 24, 2021 7.360 7.459 7.260 7.270 5,416,011 -0.18(-2.40%)
Sep 23, 2021 7.251 7.524 7.255 7.449 7,910,614 +0.22(+3.02%)
Sep 22, 2021 6.953 7.310 6.943 7.231 11,401,765 +0.20(+2.82%)
Sep 21, 2021 7.042 7.082 6.913 7.032 6,788,259 +0.05(+0.71%)
Sep 20, 2021 7.002 7.002 6.724 6.982 16,433,468 -0.21(-2.90%)
Sep 17, 2021 7.449 7.479 7.191 7.191 14,123,560 -0.27(-3.60%)
Sep 16, 2021 7.509 7.558 7.449 7.459 5,906,830 -0.08(-1.05%)
Sep 15, 2021 7.548 7.668 7.524 7.539 5,132,142 -0.04(-0.52%)
Sep 14, 2021 7.628 7.648 7.469 7.578 5,547,568 +0.01(+0.13%)
Sep 13, 2021 7.777 7.777 7.524 7.568 4,679,292 -0.08(-1.04%)
Sep 10, 2021 7.628 7.757 7.608 7.648 5,066,739 +0.07(+0.92%)
Sep 09, 2021 7.658 7.658 7.514 7.578 6,609,430 -0.05(-0.65%)
Sep 08, 2021 7.747 7.758 7.548 7.628 6,939,932 -0.17(-2.17%)
Sep 07, 2021 7.986 8.115 7.787 7.797 5,395,512 -0.21(-2.61%)
Sep 03, 2021 7.956 8.055 7.936 8.005 3,683,272 +0.02(+0.25%)
Sep 02, 2021 8.005 8.105 7.946 7.986 3,412,993 -0.01(-0.12%)
Sep 01, 2021 8.184 8.204 7.990 7.995 6,555,717 -0.15(-1.83%)
Aug 31, 2021 8.065 8.184 8.025 8.144 6,601,484 +0.06(+0.74%)
Aug 30, 2021 8.144 8.184 8.040 8.085 4,284,549 -0.11(-1.33%)
Aug 27, 2021 7.995 8.224 7.966 8.194 5,192,397 +0.23(+2.87%)
Aug 26, 2021 8.154 8.164 7.946 7.966 4,183,577 -0.19(-2.31%)
Aug 25, 2021 8.005 8.174 7.976 8.154 4,743,876 +0.15(+1.86%)
Aug 24, 2021 7.906 8.075 7.906 8.005 4,089,852 +0.14(+1.77%)
Aug 23, 2021 7.747 7.956 7.707 7.866 4,768,943 +0.21(+2.72%)
Aug 20, 2021 7.588 7.688 7.489 7.658 4,775,029 +0.04(+0.52%)
Aug 19, 2021 7.658 7.697 7.539 7.618 6,620,845 -0.21(-2.67%)
Aug 18, 2021 7.787 7.936 7.697 7.827 7,437,720 +0.02(+0.25%)
Aug 17, 2021 7.896 8.005 7.767 7.807 6,917,416 -0.14(-1.75%)
Aug 16, 2021 7.936 8.020 7.887 7.946 7,956,461 -0.08(-0.99%)
Aug 13, 2021 7.966 8.105 7.881 8.025 7,206,992 +0.09(+1.13%)
Aug 12, 2021 8.095 8.095 7.896 7.936 7,529,281 -0.16(-1.96%)
Aug 11, 2021 7.986 8.115 7.906 8.095 6,142,143 +0.20(+2.52%)
Aug 10, 2021 7.916 8.035 7.876 7.896 7,313,621 +0.00(+0.00%)
Aug 09, 2021 7.876 7.956 7.777 7.896 7,086,291 +0.01(+0.13%)
Aug 06, 2021 8.065 8.110 7.876 7.886 7,960,060 -0.11(-1.37%)
Aug 05, 2021 8.144 8.144 7.956 7.995 6,805,981 -0.06(-0.74%)
Aug 04, 2021 8.045 8.229 8.045 8.055 6,611,995 -0.16(-1.93%)
Aug 03, 2021 7.966 8.259 7.966 8.214 4,184,945 +0.23(+2.86%)
Aug 02, 2021 8.254 8.313 7.986 7.986 4,923,912 -0.09(-1.11%)
Jul 30, 2021 8.408 8.452 8.070 8.075 8,856,424 -0.42(-4.91%)
Jul 29, 2021 8.403 8.576 8.195 8.492 11,261,769 +0.15(+1.79%)
Jul 28, 2021 7.995 8.383 7.916 8.343 12,663,667 +0.38(+4.74%)
Jul 27, 2021 8.045 8.105 7.827 7.966 11,264,256 -0.19(-2.31%)
Jul 26, 2021 8.030 8.174 8.005 8.154 5,730,754 +0.13(+1.61%)
Jul 23, 2021 8.095 8.189 7.956 8.025 3,730,834 -0.02(-0.25%)
Jul 22, 2021 8.144 8.224 7.956 8.045 4,156,493 -0.12(-1.46%)
Jul 21, 2021 7.856 8.224 7.807 8.164 8,863,487 +0.36(+4.58%)
Jul 20, 2021 7.608 7.881 7.534 7.807 6,905,930 +0.24(+3.15%)
Jul 19, 2021 7.558 7.608 7.280 7.568 16,527,337 -0.25(-3.18%)
Jul 16, 2021 7.986 8.005 7.717 7.817 7,345,448 -0.10(-1.25%)
Jul 15, 2021 7.747 8.025 7.708 7.916 5,562,213 +0.11(+1.40%)
Jul 14, 2021 7.946 8.050 7.757 7.807 7,998,219 -0.02(-0.25%)
Jul 13, 2021 8.234 8.274 7.812 7.827 12,240,845 -0.43(-5.17%)
Jul 12, 2021 8.293 8.313 8.184 8.254 5,196,388 -0.09(-1.07%)
Jul 09, 2021 8.194 8.363 8.134 8.343 5,418,885 +0.26(+3.19%)
Jul 08, 2021 8.025 8.184 7.956 8.085 4,431,286 -0.17(-2.05%)
Jul 07, 2021 8.134 8.283 8.115 8.254 6,321,912 +0.17(+2.09%)
Jul 06, 2021 8.283 8.293 7.921 8.085 6,508,509 -0.19(-2.28%)
Jul 02, 2021 8.283 8.323 8.214 8.274 4,889,447 -0.02(-0.24%)
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.