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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.758 3.808 3.738 3.768 2,652,362 -0.01(-0.26%)
Dec 30, 2019 3.837 3.867 3.728 3.778 4,125,098 -0.06(-1.56%)
Dec 27, 2019 3.887 3.907 3.827 3.837 3,677,711 -0.04(-1.03%)
Dec 26, 2019 3.827 3.897 3.808 3.877 2,781,637 +0.05(+1.30%)
Dec 24, 2019 3.857 3.867 3.808 3.827 1,170,221 -0.03(-0.78%)
Dec 23, 2019 3.827 3.877 3.798 3.857 4,309,244 +0.05(+1.31%)
Dec 20, 2019 3.877 3.897 3.798 3.808 3,781,048 -0.05(-1.29%)
Dec 19, 2019 3.887 3.937 3.847 3.857 6,809,263 -0.02(-0.51%)
Dec 18, 2019 3.768 3.887 3.738 3.877 10,454,982 +0.11(+2.91%)
Dec 17, 2019 3.778 3.808 3.728 3.768 4,988,491 -0.03(-0.79%)
Dec 16, 2019 3.748 3.817 3.748 3.798 4,416,850 +0.05(+1.33%)
Dec 13, 2019 3.678 3.768 3.678 3.748 5,474,278 +0.09(+2.45%)
Dec 12, 2019 3.609 3.727 3.609 3.658 4,209,043 +0.06(+1.64%)
Dec 11, 2019 3.540 3.643 3.511 3.599 3,964,741 +0.08(+2.23%)
Dec 10, 2019 3.501 3.555 3.461 3.520 8,806,228 +0.01(+0.28%)
Dec 09, 2019 3.442 3.520 3.442 3.511 4,049,103 +0.04(+1.13%)
Dec 06, 2019 3.550 3.579 3.461 3.471 4,377,441 -0.08(-2.22%)
Dec 05, 2019 3.511 3.599 3.491 3.550 2,952,115 +0.07(+1.98%)
Dec 04, 2019 3.461 3.540 3.461 3.481 8,981,139 +0.02(+0.57%)
Dec 03, 2019 3.540 3.550 3.461 3.461 4,556,164 -0.11(-3.03%)
Dec 02, 2019 3.658 3.697 3.550 3.570 4,545,274 -0.10(-2.68%)
Nov 29, 2019 3.727 3.747 3.629 3.668 4,778,625 -0.06(-1.58%)
Nov 27, 2019 3.638 3.727 3.629 3.727 4,510,660 +0.09(+2.43%)
Nov 26, 2019 3.658 3.727 3.638 3.638 10,804,682 -0.01(-0.27%)
Nov 25, 2019 3.579 3.668 3.579 3.648 3,991,747 +0.05(+1.37%)
Nov 22, 2019 3.589 3.609 3.530 3.599 4,257,136 +0.04(+1.10%)
Nov 21, 2019 3.540 3.599 3.540 3.560 2,982,038 +0.01(+0.28%)
Nov 20, 2019 3.599 3.653 3.535 3.550 4,875,511 -0.08(-2.17%)
Nov 19, 2019 3.609 3.638 3.550 3.629 5,519,299 +0.03(+0.82%)
Nov 18, 2019 3.570 3.638 3.570 3.599 2,518,117 -0.03(-0.81%)
Nov 15, 2019 3.619 3.643 3.599 3.629 4,221,238 +0.04(+1.10%)
Nov 14, 2019 3.540 3.629 3.540 3.589 4,265,572 +0.01(+0.27%)
Nov 13, 2019 3.530 3.609 3.491 3.579 7,240,427 +0.01(+0.28%)
Nov 12, 2019 3.717 3.727 3.560 3.570 5,391,092 -0.14(-3.71%)
Nov 11, 2019 3.737 3.756 3.688 3.707 3,711,270 -0.06(-1.57%)
Nov 08, 2019 3.776 3.815 3.751 3.766 2,812,463 -0.05(-1.29%)
Nov 07, 2019 3.845 3.865 3.810 3.815 4,888,215 -0.01(-0.26%)
Nov 06, 2019 3.766 3.825 3.697 3.825 4,355,169 +0.03(+0.78%)
Nov 05, 2019 3.806 3.879 3.776 3.796 5,665,922 -0.01(-0.26%)
Nov 04, 2019 3.835 3.899 3.796 3.806 7,148,387 +0.01(+0.26%)
Nov 01, 2019 3.756 3.815 3.722 3.796 9,252,981 +0.09(+2.39%)
Oct 31, 2019 3.747 3.766 3.688 3.707 6,282,036 -0.07(-1.82%)
Oct 30, 2019 3.924 3.943 3.747 3.776 18,099,090 -0.17(-4.24%)
Oct 29, 2019 4.002 4.032 3.943 3.943 5,060,727 -0.08(-1.96%)
Oct 28, 2019 3.933 4.032 3.919 4.022 6,143,393 +0.11(+2.76%)
Oct 25, 2019 3.855 3.933 3.806 3.914 6,854,312 +0.08(+2.05%)
Oct 24, 2019 4.022 4.022 3.766 3.835 14,795,517 -0.29(-6.92%)
Oct 23, 2019 4.081 4.130 4.032 4.120 8,243,417 +0.05(+1.21%)
Oct 22, 2019 3.992 4.091 3.978 4.071 7,096,313 +0.06(+1.47%)
Oct 21, 2019 4.032 4.051 3.983 4.012 2,874,644 +0.00(+0.00%)
Oct 18, 2019 4.012 4.081 3.933 4.012 6,512,721 +0.01(+0.25%)
Oct 17, 2019 4.051 4.125 4.002 4.002 3,845,056 -0.06(-1.45%)
Oct 16, 2019 4.042 4.091 4.022 4.061 3,593,477 +0.02(+0.49%)
Oct 15, 2019 4.032 4.155 4.017 4.042 5,884,593 +0.01(+0.24%)
Oct 14, 2019 3.983 4.051 3.933 4.032 8,729,525 +0.03(+0.74%)
Oct 11, 2019 3.924 4.042 3.894 4.002 14,026,522 +0.16(+4.09%)
Oct 10, 2019 3.786 3.914 3.766 3.845 7,906,630 +0.05(+1.30%)
Oct 09, 2019 3.766 3.806 3.688 3.796 6,894,478 +0.10(+2.66%)
Oct 08, 2019 3.619 3.756 3.599 3.697 4,725,067 +0.06(+1.62%)
Oct 07, 2019 3.678 3.704 3.629 3.638 3,031,656 -0.05(-1.33%)
Oct 04, 2019 3.599 3.697 3.589 3.688 5,074,658 +0.07(+1.90%)
Oct 03, 2019 3.599 3.668 3.560 3.619 5,993,552 -0.01(-0.27%)
Oct 02, 2019 3.688 3.727 3.540 3.629 9,100,104 -0.11(-2.89%)
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.