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

6.205 USD +0.005 (+0.08%)
Streaming Delayed Price Updated: 1:29 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.400 2.410 2.353 2.400 7,030,600 -0.01(-0.41%)
May 28, 2020 2.480 2.480 2.330 2.410 7,609,942 -0.01(-0.41%)
May 27, 2020 2.280 2.430 2.260 2.420 11,781,798 +0.19(+8.52%)
May 26, 2020 2.190 2.290 2.163 2.230 14,616,234 +0.11(+5.19%)
May 22, 2020 2.170 2.180 2.090 2.120 2,993,900 -0.04(-1.85%)
May 21, 2020 2.100 2.210 2.090 2.160 6,246,093 +0.05(+2.37%)
May 20, 2020 2.050 2.140 2.010 2.110 16,816,295 +0.12(+6.03%)
May 19, 2020 2.040 2.070 1.980 1.990 14,539,433 -0.05(-2.45%)
May 18, 2020 2.040 2.070 1.990 2.040 15,356,967 +0.09(+4.62%)
May 15, 2020 1.900 1.980 1.870 1.950 8,014,000 +0.02(+1.04%)
May 14, 2020 1.930 1.990 1.850 1.930 8,200,321 +0.00(+0.00%)
May 13, 2020 2.090 2.110 1.890 1.930 14,026,045 -0.18(-8.53%)
May 12, 2020 2.180 2.210 2.090 2.110 6,449,577 -0.07(-3.21%)
May 11, 2020 2.160 2.200 2.140 2.180 4,289,972 -0.03(-1.36%)
May 08, 2020 2.170 2.220 2.160 2.210 5,285,700 +0.08(+3.76%)
May 07, 2020 2.120 2.170 2.110 2.130 4,393,457 +0.05(+2.40%)
May 06, 2020 2.210 2.210 2.080 2.080 5,919,461 -0.12(-5.45%)
May 05, 2020 2.190 2.280 2.145 2.200 8,742,409 +0.05(+2.33%)
May 04, 2020 2.020 2.175 1.960 2.150 7,089,433 +0.10(+4.88%)
May 01, 2020 2.080 2.140 1.970 2.050 4,509,000 -0.07(-3.30%)
Apr 30, 2020 2.250 2.250 2.090 2.120 9,864,791 -0.11(-4.93%)
Apr 29, 2020 2.160 2.240 2.150 2.230 13,925,181 +0.14(+6.70%)
Apr 28, 2020 1.990 2.390 1.980 2.090 19,401,248 +0.16(+8.29%)
Apr 27, 2020 1.960 1.960 1.850 1.930 13,933,550 +0.07(+3.76%)
Apr 24, 2020 1.940 1.970 1.850 1.860 10,738,300 -0.06(-3.12%)
Apr 23, 2020 1.990 2.000 1.900 1.920 11,198,569 -0.02(-1.03%)
Apr 22, 2020 2.040 2.090 1.930 1.940 15,966,695 -0.03(-1.52%)
Apr 21, 2020 2.070 2.080 1.940 1.970 9,584,434 -0.13(-6.19%)
Apr 20, 2020 2.140 2.170 2.065 2.100 7,540,624 -0.07(-3.23%)
Apr 17, 2020 2.070 2.195 2.005 2.170 11,168,600 +0.19(+9.60%)
Apr 16, 2020 2.070 2.090 1.950 1.980 8,955,688 -0.08(-3.88%)
Apr 15, 2020 2.010 2.080 1.950 2.060 7,280,681 -0.05(-2.37%)
Apr 14, 2020 2.240 2.240 2.070 2.110 7,801,714 -0.08(-3.65%)
Apr 13, 2020 2.360 2.480 2.140 2.190 8,535,756 -0.06(-2.67%)
Apr 09, 2020 2.180 2.400 2.180 2.250 8,200,200 +0.13(+6.13%)
Apr 08, 2020 2.080 2.140 2.010 2.120 8,021,619 +0.06(+2.91%)
Apr 07, 2020 2.100 2.210 2.020 2.060 13,859,147 +0.11(+5.64%)
Apr 06, 2020 1.830 1.950 1.800 1.950 9,832,916 +0.21(+12.07%)
Apr 03, 2020 1.870 1.900 1.660 1.740 11,285,900 -0.14(-7.45%)
Apr 02, 2020 1.900 1.990 1.820 1.880 9,352,906 -0.03(-1.57%)
Apr 01, 2020 2.060 2.110 1.910 1.910 9,728,302 -0.21(-9.91%)
Mar 31, 2020 1.870 2.180 1.820 2.120 21,690,992 +0.29(+15.85%)
Mar 30, 2020 1.860 1.880 1.790 1.830 8,831,057 -0.02(-1.08%)
Mar 27, 2020 1.930 1.930 1.830 1.850 12,088,900 -0.14(-7.04%)
Mar 26, 2020 1.760 2.025 1.750 1.990 13,591,132 +0.26(+15.03%)
Mar 25, 2020 1.790 1.910 1.720 1.730 14,834,127 -0.02(-1.14%)
Mar 24, 2020 1.740 1.830 1.680 1.750 7,759,530 +0.12(+7.36%)
Mar 23, 2020 1.760 1.790 1.550 1.630 10,032,284 -0.10(-5.78%)
Mar 20, 2020 1.920 1.960 1.720 1.730 15,812,300 -0.13(-6.99%)
Mar 19, 2020 2.000 2.040 1.820 1.860 8,012,427 -0.13(-6.53%)
Mar 18, 2020 2.010 2.160 1.900 1.990 13,339,330 -0.18(-8.29%)
Mar 17, 2020 2.000 2.340 1.795 2.170 22,669,666 +0.24(+12.44%)
Mar 16, 2020 2.010 2.260 1.880 1.930 7,132,549 -0.53(-21.54%)
Mar 13, 2020 2.480 2.550 2.330 2.460 11,567,800 +0.11(+4.68%)
Mar 12, 2020 2.450 2.500 2.250 2.350 16,416,984 -0.25(-9.62%)
Mar 11, 2020 2.620 2.690 2.575 2.600 15,369,178 -0.11(-4.06%)
Mar 10, 2020 2.710 2.740 2.610 2.710 19,072,433 +0.15(+5.86%)
Mar 09, 2020 2.650 2.860 2.530 2.560 10,052,329 -0.36(-12.33%)
Mar 06, 2020 3.080 3.100 2.900 2.920 10,885,600 -0.27(-8.46%)
Mar 05, 2020 3.370 3.390 3.120 3.190 6,432,893 -0.28(-8.07%)
Mar 04, 2020 3.490 3.520 3.350 3.470 4,912,006 +0.05(+1.46%)
Mar 03, 2020 3.360 3.595 3.310 3.420 18,669,306 +0.04(+1.18%)
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.