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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 6.499 6.628 6.339 6.409 8,313,061 -0.17(-2.58%)
Oct 28, 2021 6.568 6.698 6.464 6.578 11,575,044 -0.16(-2.37%)
Oct 27, 2021 6.778 6.838 6.708 6.738 5,849,728 -0.06(-0.88%)
Oct 26, 2021 6.818 6.798 5,508,699 +0.02(+0.29%)
Oct 25, 2021 6.718 6.837 6.708 6.778 8,051,671 +0.09(+1.34%)
Oct 22, 2021 6.907 6.972 6.683 6.688 5,932,043 -0.19(-2.75%)
Oct 21, 2021 7.117 7.132 6.867 6.877 13,012,134 -0.27(-3.77%)
Oct 20, 2021 7.037 7.176 7.007 7.147 5,041,331 +0.11(+1.56%)
Oct 19, 2021 7.157 7.196 7.012 7.037 6,809,876 -0.11(-1.53%)
Oct 18, 2021 7.097 7.276 7.087 7.147 9,714,297 +0.01(+0.14%)
Oct 15, 2021 7.127 7.231 7.047 7.137 10,291,475 +0.08(+1.13%)
Oct 14, 2021 6.877 7.087 6.778 7.057 5,958,409 +0.27(+3.96%)
Oct 13, 2021 6.848 6.897 6.723 6.788 5,986,256 -0.04(-0.58%)
Oct 12, 2021 6.628 6.887 6.628 6.828 10,801,545 +0.19(+2.85%)
Oct 11, 2021 6.499 6.698 6.469 6.638 12,195,625 +0.14(+2.15%)
Oct 08, 2021 6.578 6.668 6.469 6.499 8,598,237 -0.13(-1.95%)
Oct 07, 2021 6.778 6.848 6.588 6.628 14,873,777 -0.07(-1.04%)
Oct 06, 2021 6.728 6.798 6.559 6.698 11,872,503 -0.08(-1.18%)
Oct 05, 2021 6.997 6.997 6.768 6.778 14,970,080 -0.22(-3.13%)
Oct 04, 2021 7.097 7.211 6.972 6.997 4,340,928 -0.15(-2.09%)
Oct 01, 2021 7.167 7.211 6.977 7.147 9,921,094 +0.00(+0.00%)
Sep 30, 2021 7.127 7.186 7.037 7.147 8,900,629 +0.06(+0.84%)
Sep 29, 2021 7.286 7.296 7.057 7.087 5,499,275 -0.18(-2.47%)
Sep 28, 2021 7.426 7.446 7.241 7.266 6,515,340 -0.22(-2.93%)
Sep 27, 2021 7.326 7.540 7.266 7.485 4,084,075 +0.19(+2.60%)
Sep 24, 2021 7.386 7.485 7.286 7.296 5,396,928 -0.18(-2.40%)
Sep 23, 2021 7.276 7.550 7.281 7.476 7,882,741 +0.22(+3.02%)
Sep 22, 2021 6.977 7.336 6.967 7.256 11,361,591 +0.20(+2.82%)
Sep 21, 2021 7.067 7.107 6.937 7.057 6,764,341 +0.05(+0.71%)
Sep 20, 2021 7.027 7.027 6.748 7.007 16,375,565 -0.21(-2.90%)
Sep 17, 2021 7.476 7.505 7.216 7.216 14,073,796 -0.27(-3.60%)
Sep 16, 2021 7.535 7.585 7.476 7.485 5,886,017 -0.08(-1.05%)
Sep 15, 2021 7.575 7.695 7.550 7.565 5,114,059 -0.04(-0.52%)
Sep 14, 2021 7.655 7.675 7.495 7.605 5,528,021 +0.01(+0.13%)
Sep 13, 2021 7.804 7.804 7.550 7.595 4,662,805 -0.08(-1.04%)
Sep 10, 2021 7.655 7.784 7.635 7.675 5,048,886 +0.07(+0.92%)
Sep 09, 2021 7.685 7.685 7.540 7.605 6,586,142 -0.05(-0.65%)
Sep 08, 2021 7.775 7.785 7.575 7.655 6,915,479 -0.17(-2.17%)
Sep 07, 2021 8.014 8.143 7.814 7.824 5,376,501 -0.21(-2.61%)
Sep 03, 2021 7.984 8.084 7.964 8.034 3,670,295 +0.02(+0.25%)
Sep 02, 2021 8.034 8.133 7.974 8.014 3,400,968 -0.01(-0.12%)
Sep 01, 2021 8.213 8.233 8.019 8.024 6,532,618 -0.15(-1.83%)
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%)
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.