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

5.220 -0.020 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 6.230 6.230 6.054 6.100 9,466,670 -0.12(-1.93%)
Sep 27, 2024 6.440 6.440 6.195 6.220 9,566,532 -0.19(-2.96%)
Sep 26, 2024 6.480 6.515 6.280 6.410 6,716,535 +0.06(+0.94%)
Sep 25, 2024 6.470 6.470 6.330 6.350 5,392,672 -0.12(-1.85%)
Sep 24, 2024 6.520 6.535 6.360 6.470 9,283,155 +0.05(+0.78%)
Sep 23, 2024 6.440 6.490 6.290 6.420 10,841,082 -0.02(-0.31%)
Sep 20, 2024 6.290 6.500 6.154 6.440 30,262,924 +0.08(+1.26%)
Sep 19, 2024 6.290 6.410 6.240 6.360 11,945,823 +0.18(+2.91%)
Sep 18, 2024 6.160 6.270 6.070 6.180 11,207,652 +0.05(+0.82%)
Sep 17, 2024 6.070 6.160 6.000 6.130 8,705,714 +0.07(+1.16%)
Sep 16, 2024 6.020 6.105 6.012 6.060 5,342,000 +0.05(+0.83%)
Sep 13, 2024 6.050 6.100 5.960 6.010 11,240,187 +0.07(+1.20%)
Sep 12, 2024 5.799 5.979 5.720 5.939 10,158,057 +0.19(+3.29%)
Sep 11, 2024 5.610 5.750 5.481 5.750 20,260,548 +0.17(+3.04%)
Sep 10, 2024 5.630 5.650 5.520 5.580 9,423,372 -0.07(-1.23%)
Sep 09, 2024 5.670 5.740 5.635 5.650 8,031,575 -0.01(-0.18%)
Sep 06, 2024 5.889 5.929 5.610 5.660 10,997,454 -0.16(-2.74%)
Sep 05, 2024 5.780 5.899 5.765 5.819 19,387,982 +0.07(+1.21%)
Sep 04, 2024 5.809 5.974 5.735 5.750 14,180,779 -0.18(-3.03%)
Sep 03, 2024 6.049 6.069 5.909 5.929 13,283,818 -0.18(-2.94%)
Aug 30, 2024 6.069 6.147 6.049 6.108 11,325,717 +0.08(+1.32%)
Aug 29, 2024 5.939 6.049 5.859 6.029 19,283,724 +0.05(+0.83%)
Aug 28, 2024 5.979 6.118 5.889 5.979 19,383,340 +0.00(+0.00%)
Aug 27, 2024 6.288 6.288 5.979 5.979 15,839,840 -0.32(-5.06%)
Aug 26, 2024 6.547 6.607 6.268 6.298 13,886,039 -0.26(-3.95%)
Aug 23, 2024 6.427 6.691 6.407 6.557 24,265,100 +0.21(+3.30%)
Aug 22, 2024 6.437 6.567 6.348 6.348 24,587,122 -0.08(-1.24%)
Aug 21, 2024 6.487 6.587 6.358 6.427 12,565,160 -0.10(-1.53%)
Aug 20, 2024 6.637 6.716 6.522 6.527 6,391,941 -0.11(-1.65%)
Aug 19, 2024 6.617 6.716 6.562 6.637 5,565,551 -0.02(-0.30%)
Aug 16, 2024 6.776 6.816 6.607 6.656 10,421,567 -0.16(-2.34%)
Aug 15, 2024 6.377 6.836 6.377 6.816 16,409,375 +0.45(+7.04%)
Aug 14, 2024 6.358 6.377 6.268 6.367 6,241,119 +0.06(+0.95%)
Aug 13, 2024 6.288 6.367 6.258 6.308 6,365,695 +0.06(+0.96%)
Aug 12, 2024 6.367 6.367 6.198 6.248 7,198,725 -0.10(-1.57%)
Aug 09, 2024 6.367 6.377 6.273 6.348 4,690,709 +0.00(+0.00%)
Aug 08, 2024 6.248 6.358 6.163 6.348 7,989,352 +0.18(+2.91%)
Aug 07, 2024 6.228 6.387 6.148 6.168 10,815,958 +0.06(+0.98%)
Aug 06, 2024 5.939 6.208 5.939 6.108 10,235,947 +0.13(+2.17%)
Aug 05, 2024 5.770 6.004 5.645 5.979 13,562,687 -0.04(-0.66%)
Aug 02, 2024 6.098 6.128 5.949 6.019 14,493,006 -0.21(-3.36%)
Aug 01, 2024 6.397 6.487 6.198 6.228 11,510,197 -0.17(-2.65%)
Jul 31, 2024 6.427 6.507 6.288 6.397 24,279,724 +0.14(+2.23%)
Jul 30, 2024 6.417 6.527 6.248 6.258 6,202,394 -0.15(-2.33%)
Jul 29, 2024 6.437 6.447 6.268 6.407 11,927,543 +0.01(+0.16%)
Jul 26, 2024 6.407 6.577 6.298 6.397 12,031,466 +0.05(+0.78%)
Jul 25, 2024 6.188 6.467 5.984 6.348 15,570,334 +0.16(+2.58%)
Jul 24, 2024 6.377 6.407 6.158 6.188 14,643,167 -0.28(-4.31%)
Jul 23, 2024 6.358 6.497 6.318 6.467 8,034,332 +0.05(+0.78%)
Jul 22, 2024 6.148 6.442 6.128 6.417 12,004,656 +0.29(+4.72%)
Jul 19, 2024 6.278 6.348 6.118 6.128 13,015,055 -0.19(-3.00%)
Jul 18, 2024 6.487 6.562 6.278 6.318 11,728,655 -0.13(-2.01%)
Jul 17, 2024 6.786 6.796 6.437 6.447 10,222,719 -0.39(-5.69%)
Jul 16, 2024 6.627 6.846 6.627 6.836 6,374,859 +0.12(+1.78%)
Jul 15, 2024 6.796 6.906 6.686 6.716 10,722,947 -0.14(-2.03%)
Jul 12, 2024 6.866 6.955 6.811 6.856 4,915,465 +0.04(+0.58%)
Jul 11, 2024 6.706 7.005 6.706 6.816 14,638,033 +0.16(+2.40%)
Jul 10, 2024 6.258 6.701 6.258 6.656 19,361,672 +0.41(+6.54%)
Jul 09, 2024 6.268 6.313 6.168 6.248 8,265,941 -0.02(-0.32%)
Jul 08, 2024 6.158 6.278 6.143 6.268 6,311,776 +0.11(+1.78%)
Jul 05, 2024 6.128 6.208 6.118 6.158 7,188,531 +0.00(+0.00%)
Jul 03, 2024 6.088 6.288 6.088 6.158 1,988,832 +0.04(+0.65%)
Jul 02, 2024 6.228 6.288 6.019 6.118 7,251,747 -0.14(-2.23%)
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.