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 (%)
Mar 29, 2019 4.514 4.622 4.464 4.563 30,454,460 +0.08(+1.75%)
Mar 28, 2019 4.641 4.661 4.464 4.484 14,733,333 -0.18(-3.80%)
Mar 27, 2019 4.602 4.681 4.568 4.661 6,832,097 +0.03(+0.64%)
Mar 26, 2019 4.779 4.789 4.592 4.632 8,918,947 -0.09(-1.87%)
Mar 25, 2019 4.464 4.740 4.464 4.720 14,369,699 +0.26(+5.73%)
Mar 22, 2019 4.740 4.789 4.455 4.464 22,081,238 -0.36(-7.54%)
Mar 21, 2019 4.809 4.966 4.799 4.828 9,630,470 -0.06(-1.21%)
Mar 20, 2019 4.789 4.897 4.691 4.887 10,814,673 +0.08(+1.64%)
Mar 19, 2019 4.789 4.858 4.750 4.809 12,907,159 +0.06(+1.24%)
Mar 18, 2019 4.700 4.809 4.622 4.750 7,552,136 +0.06(+1.26%)
Mar 15, 2019 4.602 4.691 4.592 4.691 6,132,790 +0.11(+2.36%)
Mar 14, 2019 4.592 4.646 4.533 4.582 5,617,069 -0.05(-1.06%)
Mar 13, 2019 4.651 4.676 4.582 4.632 4,743,137 -0.02(-0.42%)
Mar 12, 2019 4.651 4.710 4.617 4.651 4,521,185 +0.03(+0.64%)
Mar 11, 2019 4.582 4.671 4.563 4.622 4,704,002 +0.07(+1.51%)
Mar 08, 2019 4.553 4.602 4.523 4.553 5,599,504 -0.03(-0.64%)
Mar 07, 2019 4.651 4.651 4.504 4.582 10,253,135 -0.08(-1.69%)
Mar 06, 2019 4.661 4.710 4.582 4.661 4,151,555 -0.02(-0.42%)
Mar 05, 2019 4.730 4.740 4.661 4.681 5,578,244 -0.05(-1.04%)
Mar 04, 2019 4.799 4.818 4.691 4.730 7,548,622 -0.06(-1.23%)
Mar 01, 2019 4.818 4.858 4.681 4.789 8,197,799 +0.02(+0.41%)
Feb 28, 2019 4.769 4.838 4.661 4.769 7,157,909 -0.02(-0.41%)
Feb 27, 2019 4.848 4.858 4.769 4.789 7,094,438 -0.05(-1.02%)
Feb 26, 2019 4.848 4.887 4.809 4.838 9,340,608 -0.01(-0.20%)
Feb 25, 2019 4.897 4.936 4.789 4.848 12,890,977 -0.04(-0.80%)
Feb 22, 2019 4.927 4.966 4.853 4.887 7,155,938 -0.03(-0.60%)
Feb 21, 2019 4.917 4.927 4.872 4.917 6,587,527 -0.01(-0.20%)
Feb 20, 2019 4.897 5.045 4.887 4.927 11,032,203 +0.12(+2.45%)
Feb 19, 2019 4.848 4.917 4.809 4.809 3,763,077 -0.03(-0.61%)
Feb 15, 2019 4.838 4.877 4.794 4.838 8,275,290 +0.02(+0.41%)
Feb 14, 2019 4.750 4.858 4.691 4.818 7,839,321 +0.07(+1.45%)
Feb 13, 2019 4.917 4.966 4.730 4.750 9,120,807 -0.19(-3.78%)
Feb 12, 2019 4.828 4.946 4.828 4.936 10,196,595 +0.12(+2.45%)
Feb 11, 2019 4.789 4.828 4.666 4.818 12,029,899 +0.04(+0.82%)
Feb 08, 2019 4.799 4.868 4.691 4.779 12,373,173 -0.08(-1.62%)
Feb 07, 2019 5.212 5.222 4.809 4.858 15,261,639 -0.37(-7.14%)
Feb 06, 2019 5.408 5.408 5.212 5.231 7,346,765 -0.18(-3.27%)
Feb 05, 2019 5.290 5.428 5.271 5.408 4,415,719 +0.14(+2.61%)
Feb 04, 2019 5.241 5.320 5.222 5.271 2,607,416 +0.02(+0.37%)
Feb 01, 2019 5.349 5.359 5.241 5.251 4,499,677 -0.10(-1.84%)
Jan 31, 2019 5.281 5.399 5.241 5.349 7,382,051 +0.09(+1.68%)
Jan 30, 2019 5.192 5.310 5.113 5.261 6,902,243 +0.05(+0.94%)
Jan 29, 2019 5.222 5.295 5.197 5.212 3,105,053 -0.02(-0.38%)
Jan 28, 2019 5.163 5.261 5.153 5.231 3,880,547 +0.00(+0.00%)
Jan 25, 2019 5.231 5.305 5.212 5.231 5,424,487 +0.07(+1.33%)
Jan 24, 2019 5.133 5.271 5.133 5.163 5,412,762 +0.01(+0.19%)
Jan 23, 2019 5.349 5.359 5.074 5.153 9,794,202 -0.17(-3.14%)
Jan 22, 2019 5.408 5.467 5.271 5.320 6,054,362 -0.16(-2.87%)
Jan 18, 2019 5.399 5.536 5.320 5.477 6,640,449 +0.11(+2.01%)
Jan 17, 2019 5.231 5.389 5.212 5.369 7,193,377 +0.12(+2.25%)
Jan 16, 2019 5.104 5.290 5.089 5.251 6,300,203 +0.14(+2.69%)
Jan 15, 2019 5.143 5.163 5.064 5.113 7,452,616 -0.03(-0.57%)
Jan 14, 2019 5.133 5.241 5.099 5.143 4,408,860 -0.01(-0.19%)
Jan 11, 2019 5.133 5.202 5.084 5.153 4,500,491 -0.03(-0.57%)
Jan 10, 2019 5.212 5.251 5.133 5.182 12,268,608 -0.03(-0.57%)
Jan 09, 2019 5.123 5.310 5.123 5.212 10,293,365 +0.09(+1.73%)
Jan 08, 2019 5.035 5.123 4.995 5.123 7,152,846 +0.14(+2.76%)
Jan 07, 2019 4.877 5.025 4.799 4.986 4,758,011 +0.16(+3.26%)
Jan 04, 2019 4.828 4.887 4.779 4.828 7,604,310 +0.05(+1.03%)
Jan 03, 2019 4.868 4.868 4.740 4.779 4,084,365 -0.11(-2.21%)
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.