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

7.030 USD -0.110 (-1.54%)
Streaming Delayed Price Updated: 11:57 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.370 5.490 5.330 5.440 7,259,045 +0.09(+1.68%)
Jan 30, 2019 5.280 5.400 5.200 5.350 6,787,232 +0.05(+0.94%)
Jan 29, 2019 5.310 5.385 5.285 5.300 3,053,314 -0.02(-0.38%)
Jan 28, 2019 5.250 5.350 5.240 5.320 3,815,886 +0.00(+0.00%)
Jan 25, 2019 5.320 5.395 5.300 5.320 5,334,100 +0.07(+1.33%)
Jan 24, 2019 5.220 5.360 5.220 5.250 5,322,570 +0.01(+0.19%)
Jan 23, 2019 5.440 5.450 5.160 5.240 9,631,002 -0.17(-3.14%)
Jan 22, 2019 5.500 5.560 5.360 5.410 5,953,479 -0.16(-2.87%)
Jan 18, 2019 5.490 5.630 5.410 5.570 6,529,800 +0.11(+2.01%)
Jan 17, 2019 5.320 5.480 5.300 5.460 7,073,515 +0.12(+2.25%)
Jan 16, 2019 5.190 5.380 5.175 5.340 6,195,224 +0.14(+2.69%)
Jan 15, 2019 5.230 5.250 5.150 5.200 7,328,434 -0.03(-0.57%)
Jan 14, 2019 5.220 5.330 5.185 5.230 4,335,396 -0.01(-0.19%)
Jan 11, 2019 5.220 5.290 5.170 5.240 4,425,500 -0.03(-0.57%)
Jan 10, 2019 5.300 5.340 5.220 5.270 12,064,177 -0.03(-0.57%)
Jan 09, 2019 5.210 5.400 5.210 5.300 10,121,848 +0.09(+1.73%)
Jan 08, 2019 5.120 5.210 5.080 5.210 7,033,659 +0.14(+2.76%)
Jan 07, 2019 4.960 5.110 4.880 5.070 4,678,729 +0.16(+3.26%)
Jan 04, 2019 4.910 4.970 4.860 4.910 7,477,600 +0.05(+1.03%)
Jan 03, 2019 4.950 4.950 4.820 4.860 4,016,308 -0.11(-2.21%)
Jan 02, 2019 4.750 4.990 4.750 4.970 4,172,880 +0.15(+3.11%)
Dec 31, 2018 4.790 4.870 4.730 4.820 4,793,000 +0.03(+0.63%)
Dec 28, 2018 4.800 4.830 4.755 4.790 3,791,300 +0.00(+0.00%)
Dec 27, 2018 4.690 4.790 4.670 4.790 9,040,461 +0.02(+0.42%)
Dec 26, 2018 4.680 4.780 4.620 4.770 5,783,139 +0.08(+1.71%)
Dec 24, 2018 4.740 4.825 4.680 4.690 3,400,300 -0.09(-1.88%)
Dec 21, 2018 4.760 4.870 4.710 4.780 8,068,300 -0.03(-0.62%)
Dec 20, 2018 4.900 5.010 4.765 4.810 10,936,268 -0.02(-0.41%)
Dec 19, 2018 4.870 5.070 4.790 4.830 10,136,016 +0.05(+1.05%)
Dec 18, 2018 4.690 4.870 4.660 4.780 8,395,150 +0.13(+2.80%)
Dec 17, 2018 4.650 4.760 4.640 4.650 6,999,039 +0.00(+0.00%)
Dec 14, 2018 4.570 4.700 4.520 4.650 14,814,200 +0.03(+0.65%)
Dec 13, 2018 4.780 4.780 4.600 4.620 12,716,040 -0.09(-1.91%)
Dec 12, 2018 4.760 4.800 4.700 4.710 9,489,187 +0.03(+0.64%)
Dec 11, 2018 4.800 4.870 4.670 4.680 11,386,379 -0.07(-1.47%)
Dec 10, 2018 4.960 4.990 4.740 4.750 10,981,609 -0.27(-5.38%)
Dec 07, 2018 5.000 5.160 5.000 5.020 7,819,900 +0.04(+0.80%)
Dec 06, 2018 4.780 4.980 4.740 4.980 10,359,309 +0.09(+1.84%)
Dec 04, 2018 5.070 5.230 4.870 4.890 9,570,100 -0.26(-5.05%)
Dec 03, 2018 5.300 5.380 5.080 5.150 10,359,926 +0.01(+0.19%)
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%)
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.