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

6.840 USD +0.230 (+3.48%)
Official Closing Price Updated: 7:58 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 5.170 5.170 5.170 4,779,566 -0.01(-0.19%)
Dec 30, 2020 5.120 5.200 5.100 5.180 4,779,566 +0.09(+1.77%)
Dec 29, 2020 5.100 5.200 5.080 5.090 5,138,909 -0.01(-0.20%)
Dec 28, 2020 5.100 5.170 5.070 5.100 2,432,003 -0.04(-0.78%)
Dec 24, 2020 5.160 5.190 5.060 5.140 2,506,100 +0.01(+0.19%)
Dec 23, 2020 4.990 5.180 4.990 5.130 10,485,376 +0.12(+2.40%)
Dec 22, 2020 5.110 5.130 4.960 5.010 7,119,172 -0.12(-2.34%)
Dec 21, 2020 5.030 5.140 5.010 5.130 5,400,091 -0.04(-0.77%)
Dec 18, 2020 5.390 5.405 5.080 5.170 9,101,200 -0.21(-3.90%)
Dec 17, 2020 5.270 5.430 5.270 5.380 9,277,890 +0.08(+1.51%)
Dec 16, 2020 5.300 5.360 5.260 5.300 5,729,478 +0.00(+0.00%)
Dec 15, 2020 5.280 5.320 5.220 5.300 6,455,607 +0.06(+1.15%)
Dec 14, 2020 5.310 5.430 5.240 5.240 5,259,768 -0.13(-2.42%)
Dec 11, 2020 5.490 5.500 5.210 5.370 14,729,500 -0.13(-2.36%)
Dec 10, 2020 5.280 5.550 5.220 5.500 18,211,912 +0.18(+3.38%)
Dec 09, 2020 5.560 5.570 5.290 5.320 13,802,308 -0.23(-4.14%)
Dec 08, 2020 5.610 5.670 5.520 5.550 23,458,510 -0.13(-2.29%)
Dec 07, 2020 5.590 5.650 5.450 5.680 17,104,244 +0.08(+1.43%)
Dec 04, 2020 5.400 5.720 5.380 5.600 28,791,900 +0.29(+5.46%)
Dec 03, 2020 5.010 5.380 4.980 5.310 15,738,602 +0.33(+6.63%)
Dec 02, 2020 5.000 5.010 4.870 4.980 11,169,003 -0.08(-1.58%)
Dec 01, 2020 4.700 5.260 4.670 5.060 36,089,028 +0.46(+10.00%)
Nov 30, 2020 4.730 4.730 4.530 4.600 7,268,209 -0.08(-1.71%)
Nov 27, 2020 4.710 4.750 4.610 4.680 3,009,000 -0.02(-0.43%)
Nov 25, 2020 4.750 4.800 4.670 4.700 7,833,300 -0.18(-3.69%)
Nov 24, 2020 4.690 4.910 4.650 4.880 8,825,471 +0.26(+5.63%)
Nov 23, 2020 4.670 4.700 4.610 4.620 3,691,621 +0.00(+0.00%)
Nov 20, 2020 4.610 4.700 4.560 4.620 6,201,600 -0.06(-1.28%)
Nov 19, 2020 4.800 4.840 4.680 4.680 4,645,546 -0.15(-3.11%)
Nov 18, 2020 4.690 4.880 4.680 4.830 12,297,525 +0.18(+3.87%)
Nov 17, 2020 4.450 4.650 4.450 4.650 7,313,801 +0.15(+3.33%)
Nov 16, 2020 4.540 4.585 4.470 4.500 6,942,681 +0.06(+1.35%)
Nov 13, 2020 4.410 4.480 4.370 4.440 5,576,800 +0.08(+1.83%)
Nov 12, 2020 4.470 4.600 4.360 4.360 5,904,381 -0.15(-3.33%)
Nov 11, 2020 4.580 4.590 4.440 4.510 7,562,767 -0.05(-1.10%)
Nov 10, 2020 4.250 4.570 4.250 4.560 9,798,691 +0.27(+6.29%)
Nov 09, 2020 4.210 4.300 4.170 4.290 14,394,415 +0.27(+6.72%)
Nov 06, 2020 4.180 4.200 3.960 4.020 8,485,800 -0.11(-2.66%)
Nov 05, 2020 4.070 4.150 4.050 4.130 10,030,820 +0.12(+2.99%)
Nov 04, 2020 4.270 4.270 4.000 4.010 20,236,363 -0.25(-5.87%)
Nov 03, 2020 4.230 4.290 4.170 4.260 13,560,309 +0.10(+2.40%)
Nov 02, 2020 4.150 4.260 4.140 4.160 14,070,572 +0.01(+0.24%)
Oct 30, 2020 3.930 4.180 3.910 4.150 17,672,400 +0.17(+4.27%)
Oct 29, 2020 3.900 4.020 3.850 3.980 5,850,009 +0.06(+1.53%)
Oct 28, 2020 4.010 4.020 3.820 3.920 5,927,888 -0.06(-1.51%)
Oct 27, 2020 4.080 4.090 3.930 3.980 3,368,251 -0.11(-2.69%)
Oct 26, 2020 4.120 4.170 4.060 4.090 3,136,986 -0.10(-2.39%)
Oct 23, 2020 4.240 4.260 4.160 4.190 1,840,900 -0.03(-0.71%)
Oct 22, 2020 4.260 4.260 4.160 4.220 4,804,922 -0.01(-0.24%)
Oct 21, 2020 4.200 4.310 4.190 4.230 7,897,443 +0.03(+0.71%)
Oct 20, 2020 4.040 4.260 4.040 4.200 7,380,571 +0.15(+3.70%)
Oct 19, 2020 4.130 4.150 4.020 4.050 2,944,358 -0.05(-1.22%)
Oct 16, 2020 4.140 4.200 4.080 4.100 4,091,000 -0.03(-0.73%)
Oct 15, 2020 3.910 4.150 3.897 4.130 9,844,252 +0.14(+3.51%)
Oct 14, 2020 3.880 4.010 3.875 3.990 6,197,294 +0.10(+2.57%)
Oct 13, 2020 3.970 3.970 3.870 3.890 3,495,326 -0.09(-2.26%)
Oct 12, 2020 4.050 4.080 3.950 3.980 4,892,143 -0.07(-1.73%)
Oct 09, 2020 4.100 4.100 4.030 4.050 6,317,300 -0.04(-0.98%)
Oct 08, 2020 3.940 4.090 3.900 4.090 9,237,043 +0.21(+5.41%)
Oct 07, 2020 3.920 3.980 3.860 3.880 7,403,906 +0.04(+1.04%)
Oct 06, 2020 4.030 4.030 3.840 3.840 5,325,669 -0.13(-3.27%)
Oct 05, 2020 3.910 3.990 3.800 3.970 12,882,086 +0.20(+5.31%)
Oct 02, 2020 3.640 3.800 3.602 3.770 3,515,200 +0.05(+1.34%)
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.