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

6.365 +0.185 (+2.99%)
Streaming Delayed Price Updated: 9:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.190 6.190 6.080 6.130 12,658,177 -0.17(-2.69%)
Nov 29, 2021 5.861 6.314 5.861 6.299 16,291,612 +0.47(+8.03%)
Nov 26, 2021 5.851 6.000 5.642 5.831 6,289,391 -0.30(-4.88%)
Nov 24, 2021 6.230 6.259 6.080 6.130 8,425,260 -0.14(-2.23%)
Nov 23, 2021 6.150 6.279 6.110 6.269 8,427,490 +0.17(+2.78%)
Nov 22, 2021 6.170 6.170 6.090 6.100 3,741,155 -0.04(-0.65%)
Nov 19, 2021 6.140 6.210 6.100 6.140 5,858,913 -0.06(-0.96%)
Nov 18, 2021 6.289 6.210 6.180 6.200 6,737,814 -0.10(-1.58%)
Nov 17, 2021 6.419 6.419 6.259 6.299 8,776,518 -0.11(-1.71%)
Nov 16, 2021 6.529 6.529 6.329 6.409 9,442,164 -0.11(-1.68%)
Nov 15, 2021 6.559 6.638 6.509 6.519 2,344,710 -0.03(-0.46%)
Nov 12, 2021 6.588 6.634 6.544 6.549 3,519,215 -0.03(-0.45%)
Nov 11, 2021 6.489 6.583 6.489 6.578 5,056,498 -0.01(-0.15%)
Nov 10, 2021 6.618 6.469 6.588 5,639,742 -0.07(-1.05%)
Nov 09, 2021 6.877 6.932 6.618 6.658 11,708,383 -0.29(-4.16%)
Nov 08, 2021 6.897 6.997 6.698 6.947 18,266,686 +0.63(+9.94%)
Nov 05, 2021 6.160 6.389 6.140 6.319 11,035,291 +0.21(+3.43%)
Nov 04, 2021 6.319 6.319 6.090 6.110 8,917,767 -0.16(-2.54%)
Nov 03, 2021 6.319 6.339 6.160 6.269 7,248,614 -0.11(-1.72%)
Nov 02, 2021 6.329 6.389 6.269 6.379 7,082,698 +0.07(+1.11%)
Nov 01, 2021 6.389 6.364 6.259 6.309 11,126,263 -0.10(-1.56%)
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%)
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.