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

6.315 +0.135 (+2.18%)
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 3.847 3.892 3.703 3.728 5,290,880 -0.10(-2.60%)
Aug 30, 2022 3.947 3.968 3.793 3.827 3,914,121 -0.09(-2.29%)
Aug 29, 2022 3.977 3.995 3.887 3.917 3,493,125 -0.10(-2.48%)
Aug 26, 2022 4.246 4.256 3.748 4.017 6,386,066 -0.18(-4.28%)
Aug 25, 2022 4.156 4.206 4.117 4.196 2,747,399 +0.06(+1.45%)
Aug 24, 2022 4.186 4.226 4.136 4.136 2,801,125 -0.06(-1.43%)
Aug 23, 2022 4.146 4.236 4.117 4.196 2,678,462 +0.06(+1.45%)
Aug 22, 2022 4.186 4.226 4.136 4.136 2,378,905 -0.12(-2.81%)
Aug 19, 2022 4.316 4.336 4.236 4.256 3,112,712 -0.11(-2.51%)
Aug 18, 2022 4.406 4.465 4.326 4.366 2,316,682 -0.09(-2.01%)
Aug 17, 2022 4.435 4.480 4.416 4.455 4,434,180 -0.08(-1.76%)
Aug 16, 2022 4.515 4.545 4.416 4.535 5,273,463 +0.02(+0.44%)
Aug 15, 2022 4.575 4.615 4.505 4.515 4,321,655 -0.13(-2.79%)
Aug 12, 2022 4.555 4.645 4.535 4.645 3,245,878 +0.13(+2.87%)
Aug 11, 2022 4.575 4.635 4.485 4.515 3,367,482 +0.01(+0.22%)
Aug 10, 2022 4.396 4.585 4.376 4.505 7,712,256 +0.23(+5.36%)
Aug 09, 2022 4.386 4.386 4.276 4.276 3,311,755 -0.13(-2.94%)
Aug 08, 2022 4.406 4.510 4.386 4.406 4,238,384 +0.07(+1.61%)
Aug 05, 2022 4.196 4.336 4.166 4.336 3,397,829 +0.05(+1.16%)
Aug 04, 2022 4.276 4.406 4.251 4.286 3,823,252 -0.01(-0.23%)
Aug 03, 2022 4.077 4.321 4.042 4.296 4,532,627 +0.24(+5.90%)
Aug 02, 2022 4.097 4.097 3.977 4.057 2,122,362 -0.05(-1.21%)
Aug 01, 2022 3.957 4.117 3.917 4.107 5,076,768 +0.11(+2.74%)
Jul 29, 2022 3.987 4.082 3.982 3.997 6,985,148 +0.02(+0.50%)
Jul 28, 2022 3.957 3.977 3.817 3.977 2,444,756 +0.03(+0.76%)
Jul 27, 2022 3.887 3.947 3.822 3.947 4,502,680 +0.08(+2.06%)
Jul 26, 2022 3.977 3.997 3.862 3.867 2,661,176 -0.16(-3.96%)
Jul 25, 2022 3.977 4.047 3.897 4.027 2,256,879 +0.06(+1.51%)
Jul 22, 2022 4.027 4.087 3.962 3.967 1,944,147 -0.01(-0.25%)
Jul 21, 2022 3.887 3.977 3.832 3.977 2,171,639 +0.08(+2.05%)
Jul 20, 2022 3.937 4.007 3.877 3.897 1,903,746 -0.07(-1.76%)
Jul 19, 2022 3.917 3.972 3.892 3.967 3,076,913 +0.10(+2.58%)
Jul 18, 2022 3.917 3.977 3.857 3.867 2,709,944 -0.02(-0.51%)
Jul 15, 2022 3.817 3.902 3.738 3.887 4,162,684 +0.13(+3.45%)
Jul 14, 2022 3.778 3.788 3.668 3.758 3,484,398 -0.10(-2.58%)
Jul 13, 2022 3.808 3.877 3.698 3.857 2,612,483 +0.00(+0.00%)
Jul 12, 2022 3.748 3.857 3.718 3.857 2,611,953 +0.10(+2.65%)
Jul 11, 2022 3.837 3.847 3.728 3.758 2,410,267 -0.13(-3.33%)
Jul 08, 2022 3.917 3.917 3.798 3.887 3,022,288 -0.03(-0.76%)
Jul 07, 2022 3.927 3.987 3.892 3.917 2,615,997 +0.05(+1.29%)
Jul 06, 2022 3.857 3.937 3.817 3.867 3,959,782 -0.06(-1.52%)
Jul 05, 2022 3.728 3.927 3.658 3.927 5,737,660 +0.08(+2.07%)
Jul 01, 2022 3.867 3.887 3.738 3.847 4,198,382 -0.06(-1.53%)
Jun 30, 2022 3.758 3.917 3.678 3.907 10,450,788 +0.05(+1.29%)
Jun 29, 2022 3.857 3.927 3.758 3.857 8,911,832 -0.04(-1.02%)
Jun 28, 2022 3.927 4.017 3.837 3.897 8,941,495 -0.01(-0.26%)
Jun 27, 2022 3.867 3.907 3.778 3.907 6,807,487 +0.03(+0.77%)
Jun 24, 2022 3.788 3.957 3.698 3.877 11,181,600 +0.16(+4.29%)
Jun 23, 2022 3.628 3.763 3.578 3.718 9,027,949 +0.11(+3.04%)
Jun 22, 2022 3.558 3.618 3.499 3.608 9,817,507 -0.01(-0.28%)
Jun 21, 2022 3.568 3.638 3.489 3.618 10,171,176 +0.17(+4.91%)
Jun 17, 2022 3.319 3.523 3.209 3.449 25,834,256 +0.14(+4.22%)
Jun 16, 2022 3.449 3.499 3.284 3.309 16,371,411 -0.23(-6.48%)
Jun 15, 2022 3.588 3.628 3.434 3.538 14,890,640 -0.02(-0.56%)
Jun 14, 2022 3.658 3.688 3.558 3.558 6,682,803 -0.06(-1.65%)
Jun 13, 2022 3.758 3.758 3.563 3.618 13,970,289 -0.22(-5.71%)
Jun 10, 2022 3.997 4.032 3.837 3.837 9,329,965 -0.25(-6.10%)
Jun 09, 2022 4.246 4.246 4.087 4.087 9,099,129 -0.17(-3.98%)
Jun 08, 2022 4.286 4.296 4.196 4.256 5,075,443 -0.08(-1.84%)
Jun 07, 2022 4.296 4.356 4.246 4.336 2,271,384 -0.04(-0.91%)
Jun 06, 2022 4.386 4.460 4.346 4.376 2,086,960 +0.03(+0.69%)
Jun 03, 2022 4.336 4.376 4.261 4.346 5,747,177 -0.03(-0.68%)
Jun 02, 2022 4.435 4.475 4.356 4.376 8,576,786 -0.07(-1.57%)
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.