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

6.240 USD -0.220 (-3.41%)
Official Closing Price Updated: 7:56 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 3.110 3.300 3.014 3.280 13,112,000 +0.05(+1.55%)
Feb 27, 2020 3.300 3.420 3.160 3.230 15,668,944 -0.15(-4.44%)
Feb 26, 2020 3.660 3.690 3.370 3.380 21,933,039 -0.26(-7.14%)
Feb 25, 2020 3.750 3.770 3.620 3.640 9,531,023 -0.10(-2.67%)
Feb 24, 2020 3.650 3.800 3.620 3.740 22,921,529 -0.05(-1.32%)
Feb 21, 2020 3.710 3.825 3.700 3.790 8,422,100 +0.05(+1.34%)
Feb 20, 2020 3.780 3.820 3.720 3.740 8,533,137 -0.04(-1.06%)
Feb 19, 2020 3.810 3.810 3.690 3.780 15,685,805 +0.00(+0.00%)
Feb 18, 2020 3.870 3.920 3.760 3.780 9,238,459 -0.12(-3.08%)
Feb 14, 2020 3.950 4.020 3.860 3.900 5,730,800 -0.05(-1.27%)
Feb 13, 2020 4.120 4.140 3.880 3.950 15,467,753 -0.17(-4.13%)
Feb 12, 2020 4.160 4.180 4.040 4.120 22,521,241 -0.23(-5.29%)
Feb 11, 2020 4.160 4.350 4.130 4.350 17,188,642 +0.20(+4.82%)
Feb 10, 2020 4.170 4.210 4.120 4.150 2,193,363 -0.03(-0.72%)
Feb 07, 2020 4.160 4.215 4.120 4.180 2,742,300 -0.01(-0.24%)
Feb 06, 2020 4.210 4.240 4.130 4.190 3,276,767 +0.00(+0.00%)
Feb 05, 2020 4.320 4.330 4.170 4.190 4,765,789 -0.09(-2.10%)
Feb 04, 2020 4.230 4.300 4.200 4.280 9,315,863 +0.06(+1.42%)
Feb 03, 2020 4.070 4.220 4.050 4.220 6,591,437 +0.18(+4.46%)
Jan 31, 2020 4.170 4.180 4.030 4.040 7,168,300 -0.16(-3.81%)
Jan 30, 2020 4.200 4.240 4.110 4.200 6,336,085 -0.07(-1.64%)
Jan 29, 2020 4.370 4.370 4.210 4.270 15,948,911 -0.08(-1.84%)
Jan 28, 2020 4.160 4.370 4.160 4.350 8,751,253 +0.20(+4.82%)
Jan 27, 2020 4.100 4.180 4.040 4.150 9,134,315 -0.07(-1.66%)
Jan 24, 2020 4.260 4.275 4.190 4.220 9,452,000 -0.02(-0.47%)
Jan 23, 2020 4.170 4.250 4.090 4.240 9,381,775 +0.00(+0.00%)
Jan 22, 2020 4.170 4.330 4.150 4.240 11,424,252 +0.10(+2.42%)
Jan 21, 2020 4.170 4.210 4.080 4.140 12,075,960 -0.07(-1.66%)
Jan 17, 2020 3.990 4.245 3.945 4.210 17,089,200 +0.29(+7.40%)
Jan 16, 2020 3.730 3.940 3.700 3.920 16,059,022 +0.22(+5.95%)
Jan 15, 2020 3.770 3.830 3.700 3.700 6,059,715 -0.12(-3.14%)
Jan 14, 2020 3.810 3.840 3.790 3.820 2,609,430 -0.01(-0.26%)
Jan 13, 2020 3.830 3.850 3.800 3.830 5,593,430 +0.00(+0.00%)
Jan 10, 2020 3.800 3.870 3.790 3.830 5,956,000 +0.03(+0.79%)
Jan 09, 2020 3.860 3.880 3.750 3.800 5,904,729 -0.04(-1.04%)
Jan 08, 2020 3.780 3.870 3.760 3.840 3,804,800 +0.08(+2.13%)
Jan 07, 2020 3.840 3.840 3.720 3.760 5,000,602 -0.08(-2.08%)
Jan 06, 2020 3.780 3.840 3.760 3.840 3,012,567 +0.04(+1.05%)
Jan 03, 2020 3.780 3.850 3.770 3.800 2,861,600 -0.04(-1.04%)
Jan 02, 2020 3.810 3.880 3.800 3.840 2,661,930 +0.06(+1.59%)
Dec 31, 2019 3.770 3.820 3.750 3.780 2,643,700 -0.01(-0.26%)
Dec 30, 2019 3.850 3.880 3.740 3.790 4,111,626 -0.06(-1.56%)
Dec 27, 2019 3.900 3.920 3.840 3.850 3,665,700 -0.04(-1.03%)
Dec 26, 2019 3.840 3.910 3.820 3.890 2,772,553 +0.05(+1.30%)
Dec 24, 2019 3.870 3.880 3.820 3.840 1,166,400 -0.03(-0.78%)
Dec 23, 2019 3.840 3.890 3.810 3.870 4,295,171 +0.05(+1.31%)
Dec 20, 2019 3.890 3.910 3.810 3.820 3,768,700 -0.05(-1.29%)
Dec 19, 2019 3.900 3.950 3.860 3.870 6,787,025 -0.02(-0.51%)
Dec 18, 2019 3.780 3.900 3.750 3.890 10,420,837 +0.11(+2.91%)
Dec 17, 2019 3.790 3.820 3.740 3.780 4,972,199 -0.03(-0.79%)
Dec 16, 2019 3.760 3.830 3.760 3.810 4,402,425 +0.05(+1.33%)
Dec 13, 2019 3.690 3.780 3.690 3.760 5,456,400 +0.04(+1.08%)
Dec 12, 2019 3.670 3.790 3.670 3.720 4,138,908 +0.06(+1.64%)
Dec 11, 2019 3.600 3.705 3.570 3.660 3,898,677 +0.08(+2.23%)
Dec 10, 2019 3.560 3.615 3.520 3.580 8,659,491 +0.01(+0.28%)
Dec 09, 2019 3.500 3.580 3.500 3.570 3,981,634 +0.04(+1.13%)
Dec 06, 2019 3.610 3.640 3.520 3.530 4,304,500 -0.08(-2.22%)
Dec 05, 2019 3.570 3.660 3.550 3.610 2,902,925 +0.07(+1.98%)
Dec 04, 2019 3.520 3.600 3.520 3.540 8,831,487 +0.02(+0.57%)
Dec 03, 2019 3.600 3.610 3.520 3.520 4,480,245 -0.11(-3.03%)
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.