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

5.925 USD -0.285 (-4.59%)
Streaming Delayed Price Updated: 12:33 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 5.070 5.175 5.010 5.140 11,593,800 +0.03(+0.59%)
Nov 29, 2018 4.970 5.210 4.960 5.110 12,675,368 +0.19(+3.86%)
Nov 28, 2018 4.730 4.940 4.640 4.920 12,335,100 +0.26(+5.58%)
Nov 27, 2018 4.550 4.680 4.510 4.660 15,064,644 +0.10(+2.19%)
Nov 26, 2018 4.810 4.860 4.480 4.560 14,740,262 -0.19(-4.00%)
Nov 23, 2018 4.650 4.790 4.470 4.750 7,194,300 +0.07(+1.50%)
Nov 21, 2018 4.680 4.680 4.680 0 -0.20(-4.10%)
Nov 20, 2018 4.900 5.060 4.870 4.880 7,690,602 -0.10(-2.01%)
Nov 19, 2018 5.010 5.100 4.930 4.980 6,505,021 -0.07(-1.39%)
Nov 16, 2018 5.030 5.140 4.950 5.050 8,200,400 +0.06(+1.20%)
Nov 15, 2018 4.980 5.080 4.940 4.990 10,055,653 +0.02(+0.40%)
Nov 14, 2018 5.040 5.210 4.930 4.970 15,987,773 +0.00(+0.00%)
Nov 13, 2018 5.010 5.110 4.890 4.970 13,455,202 -0.06(-1.19%)
Nov 12, 2018 5.250 5.310 4.985 5.030 10,807,537 -0.28(-5.27%)
Nov 09, 2018 5.280 5.350 4.935 5.310 18,479,200 -0.01(-0.19%)
Nov 08, 2018 5.550 5.640 5.240 5.320 11,989,842 -0.32(-5.67%)
Nov 07, 2018 5.730 5.810 5.580 5.640 8,404,954 +0.03(+0.53%)
Nov 06, 2018 5.430 5.700 5.430 5.610 10,796,673 +0.13(+2.37%)
Nov 05, 2018 5.410 5.610 5.405 5.480 7,403,272 +0.07(+1.29%)
Nov 02, 2018 5.480 5.560 5.360 5.410 6,741,300 +0.00(+0.00%)
Nov 01, 2018 5.100 5.440 5.075 5.410 10,241,215 +0.37(+7.34%)
Oct 31, 2018 5.110 5.260 4.940 5.040 11,986,081 -0.04(-0.79%)
Oct 30, 2018 4.950 5.150 4.830 5.080 21,074,456 +0.13(+2.63%)
Oct 29, 2018 5.070 5.250 4.790 4.950 31,714,106 -0.32(-6.07%)
Oct 26, 2018 5.240 5.310 5.020 5.270 18,701,400 -0.04(-0.75%)
Oct 25, 2018 5.470 5.790 5.280 5.310 16,615,159 -0.06(-1.12%)
Oct 24, 2018 5.540 5.620 5.350 5.370 11,402,752 -0.19(-3.42%)
Oct 23, 2018 5.550 5.610 5.455 5.560 10,540,250 -0.09(-1.59%)
Oct 22, 2018 5.880 5.970 5.650 5.650 8,192,113 -0.25(-4.24%)
Oct 19, 2018 5.910 5.990 5.790 5.900 8,268,700 +0.04(+0.68%)
Oct 18, 2018 6.120 6.180 5.860 5.860 11,016,098 -0.38(-6.09%)
Oct 17, 2018 6.370 6.440 6.230 6.240 7,922,793 -0.19(-2.95%)
Oct 16, 2018 6.390 6.530 6.390 6.430 5,171,500 +0.11(+1.74%)
Oct 15, 2018 6.230 6.420 6.185 6.320 3,620,141 +0.10(+1.61%)
Oct 12, 2018 6.190 6.290 6.095 6.220 6,507,000 +0.15(+2.47%)
Oct 11, 2018 6.170 6.290 6.050 6.070 6,070,884 -0.13(-2.10%)
Oct 10, 2018 6.320 6.370 6.180 6.200 5,650,641 -0.18(-2.82%)
Oct 09, 2018 6.310 6.390 6.170 6.380 4,491,586 +0.04(+0.63%)
Oct 08, 2018 6.350 6.370 6.230 6.340 7,779,766 -0.08(-1.25%)
Oct 05, 2018 6.580 6.630 6.360 6.420 7,804,100 -0.15(-2.28%)
Oct 04, 2018 6.800 6.810 6.510 6.570 12,857,809 -0.25(-3.67%)
Oct 03, 2018 7.040 7.040 6.800 6.820 8,162,077 -0.15(-2.15%)
Oct 02, 2018 7.080 7.135 6.940 6.970 4,347,225 -0.14(-1.97%)
Oct 01, 2018 7.130 7.260 7.080 7.110 4,668,818 +0.07(+0.99%)
Sep 28, 2018 7.080 7.080 6.920 7.040 5,663,300 -0.01(-0.14%)
Sep 27, 2018 6.980 7.080 6.940 7.050 2,664,189 +0.11(+1.59%)
Sep 26, 2018 6.870 7.060 6.850 6.940 4,769,005 +0.04(+0.58%)
Sep 25, 2018 6.940 6.995 6.885 6.900 2,865,861 +0.00(+0.00%)
Sep 24, 2018 7.020 7.060 6.880 6.900 3,366,537 -0.16(-2.27%)
Sep 21, 2018 7.160 7.160 7.030 7.060 3,853,400 -0.10(-1.40%)
Sep 20, 2018 7.200 7.260 7.120 7.160 4,313,031 -0.01(-0.14%)
Sep 19, 2018 7.210 7.320 7.150 7.170 3,788,638 -0.02(-0.28%)
Sep 18, 2018 7.140 7.230 7.110 7.190 3,274,836 +0.09(+1.27%)
Sep 17, 2018 7.130 7.230 7.070 7.100 4,196,910 -0.02(-0.28%)
Sep 14, 2018 7.090 7.150 7.010 7.120 4,204,100 +0.05(+0.71%)
Sep 13, 2018 7.050 7.130 7.030 7.070 3,188,855 +0.10(+1.43%)
Sep 12, 2018 6.870 7.040 6.840 6.970 6,114,057 +0.17(+2.50%)
Sep 11, 2018 6.770 6.860 6.675 6.800 4,114,453 +0.01(+0.15%)
Sep 10, 2018 6.800 6.838 6.680 6.790 3,225,891 +0.00(+0.00%)
Sep 07, 2018 6.740 6.810 6.660 6.790 4,385,400 +0.02(+0.30%)
Sep 06, 2018 6.750 6.875 6.740 6.770 3,340,161 -0.01(-0.15%)
Sep 05, 2018 6.910 6.910 6.750 6.780 5,199,185 -0.14(-2.02%)
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.