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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 3.977 4.055 3.860 4.016 9,031,743 -0.11(-2.60%)
May 30, 2019 4.085 4.229 4.085 4.124 4,513,318 +0.04(+0.95%)
May 29, 2019 3.880 4.094 3.841 4.085 8,400,202 +0.16(+3.97%)
May 28, 2019 4.085 4.104 3.860 3.929 11,189,226 -0.18(-4.28%)
May 24, 2019 4.250 4.250 4.085 4.104 5,696,900 -0.11(-2.55%)
May 23, 2019 4.202 4.211 4.114 4.211 5,362,488 -0.02(-0.46%)
May 22, 2019 4.260 4.289 4.211 4.231 3,283,099 -0.04(-0.91%)
May 21, 2019 4.309 4.309 4.250 4.270 2,865,031 -0.01(-0.23%)
May 20, 2019 4.260 4.318 4.236 4.279 2,946,996 +0.01(+0.23%)
May 17, 2019 4.270 4.309 4.250 4.270 6,600,033 -0.02(-0.45%)
May 16, 2019 4.250 4.377 4.250 4.289 5,393,714 -0.01(-0.23%)
May 15, 2019 4.250 4.328 4.240 4.299 4,120,677 +0.03(+0.68%)
May 14, 2019 4.270 4.377 4.240 4.270 7,080,921 +0.04(+0.92%)
May 13, 2019 4.309 4.328 4.202 4.231 5,722,939 -0.18(-3.98%)
May 10, 2019 4.396 4.445 4.314 4.406 6,792,272 +0.00(+0.00%)
May 09, 2019 4.367 4.426 4.304 4.406 9,061,757 +0.02(+0.44%)
May 08, 2019 4.435 4.445 4.377 4.387 4,942,579 -0.03(-0.66%)
May 07, 2019 4.445 4.465 4.387 4.416 4,468,406 -0.08(-1.74%)
May 06, 2019 4.445 4.543 4.435 4.494 3,273,968 -0.03(-0.65%)
May 03, 2019 4.513 4.533 4.474 4.523 4,001,935 +0.07(+1.53%)
May 02, 2019 4.445 4.504 4.406 4.455 6,806,731 -0.01(-0.22%)
May 01, 2019 4.533 4.562 4.455 4.465 6,661,865 -0.02(-0.43%)
Apr 30, 2019 4.455 4.513 4.426 4.484 4,284,631 +0.03(+0.66%)
Apr 29, 2019 4.465 4.509 4.426 4.455 5,165,557 -0.04(-0.87%)
Apr 26, 2019 4.484 4.533 4.465 4.494 7,205,473 +0.01(+0.22%)
Apr 25, 2019 4.689 4.728 4.474 4.484 12,327,298 -0.21(-4.56%)
Apr 24, 2019 4.660 4.708 4.611 4.699 7,874,400 +0.04(+0.84%)
Apr 23, 2019 4.708 4.718 4.572 4.660 10,005,096 -0.06(-1.24%)
Apr 22, 2019 4.738 4.767 4.699 4.718 3,557,049 -0.04(-0.82%)
Apr 18, 2019 4.757 4.855 4.738 4.757 4,289,575 -0.03(-0.61%)
Apr 17, 2019 4.777 4.825 4.699 4.786 7,962,395 +0.04(+0.82%)
Apr 16, 2019 4.660 4.747 4.660 4.747 4,627,445 +0.07(+1.46%)
Apr 15, 2019 4.660 4.743 4.601 4.679 4,135,430 +0.01(+0.21%)
Apr 12, 2019 4.689 4.718 4.601 4.669 7,149,566 +0.01(+0.21%)
Apr 11, 2019 4.806 4.811 4.630 4.660 9,664,794 -0.16(-3.24%)
Apr 10, 2019 4.874 4.874 4.796 4.816 3,832,991 -0.03(-0.60%)
Apr 09, 2019 4.942 4.962 4.830 4.845 5,597,413 -0.13(-2.55%)
Apr 08, 2019 4.816 4.972 4.747 4.972 5,973,894 +0.13(+2.62%)
Apr 05, 2019 4.767 4.864 4.757 4.845 6,885,314 +0.09(+1.84%)
Apr 04, 2019 4.679 4.796 4.660 4.757 6,226,682 +0.08(+1.67%)
Apr 03, 2019 4.679 4.718 4.640 4.679 6,044,589 +0.04(+0.84%)
Apr 02, 2019 4.621 4.660 4.518 4.640 11,083,542 +0.00(+0.00%)
Apr 01, 2019 4.601 4.669 4.572 4.640 6,187,709 +0.12(+2.59%)
Mar 29, 2019 4.474 4.582 4.426 4.523 30,720,278 +0.08(+1.75%)
Mar 28, 2019 4.601 4.621 4.426 4.445 14,861,931 -0.18(-3.80%)
Mar 27, 2019 4.562 4.640 4.528 4.621 6,891,730 +0.03(+0.64%)
Mar 26, 2019 4.738 4.747 4.552 4.591 8,996,796 -0.09(-1.88%)
Mar 25, 2019 4.426 4.699 4.426 4.679 14,495,123 +0.25(+5.73%)
Mar 22, 2019 4.699 4.747 4.416 4.426 22,273,970 -0.36(-7.54%)
Mar 21, 2019 4.767 4.923 4.757 4.786 9,714,528 -0.06(-1.21%)
Mar 20, 2019 4.747 4.855 4.650 4.845 10,909,067 +0.08(+1.64%)
Mar 19, 2019 4.747 4.816 4.708 4.767 13,019,817 +0.06(+1.24%)
Mar 18, 2019 4.660 4.767 4.582 4.708 7,618,054 +0.06(+1.26%)
Mar 15, 2019 4.562 4.650 4.552 4.650 6,186,319 +0.11(+2.36%)
Mar 14, 2019 4.552 4.606 4.494 4.543 5,666,097 -0.05(-1.06%)
Mar 13, 2019 4.611 4.635 4.543 4.591 4,784,537 -0.02(-0.42%)
Mar 12, 2019 4.611 4.669 4.577 4.611 4,560,647 +0.03(+0.64%)
Mar 11, 2019 4.543 4.630 4.523 4.582 4,745,060 +0.07(+1.51%)
Mar 08, 2019 4.513 4.562 4.484 4.513 5,648,378 -0.03(-0.64%)
Mar 07, 2019 4.611 4.611 4.465 4.543 10,342,628 -0.08(-1.69%)
Mar 06, 2019 4.621 4.669 4.543 4.621 4,187,791 -0.02(-0.42%)
Mar 05, 2019 4.689 4.699 4.621 4.640 5,626,934 -0.05(-1.04%)
Mar 04, 2019 4.757 4.777 4.650 4.689 7,614,509 -0.06(-1.23%)
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.