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

4.585 +0.055 (+1.21%)
Streaming Delayed Price Updated: 11:43 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 4.590 4.650 4.500 4.530 3,356,484 +0.01(+0.22%)
Aug 10, 2022 4.410 4.600 4.390 4.520 7,687,069 +0.23(+5.36%)
Aug 09, 2022 4.400 4.400 4.290 4.290 3,300,939 -0.13(-2.94%)
Aug 08, 2022 4.420 4.525 4.400 4.420 4,224,542 +0.07(+1.61%)
Aug 05, 2022 4.210 4.350 4.180 4.350 3,386,732 +0.05(+1.16%)
Aug 04, 2022 4.290 4.420 4.265 4.300 3,810,766 -0.01(-0.23%)
Aug 03, 2022 4.090 4.335 4.055 4.310 4,517,824 +0.24(+5.90%)
Aug 02, 2022 4.110 4.110 3.990 4.070 2,115,431 -0.05(-1.21%)
Aug 01, 2022 3.970 4.130 3.930 4.120 5,060,188 +0.11(+2.74%)
Jul 29, 2022 4.000 4.095 3.995 4.010 6,962,335 +0.02(+0.50%)
Jul 28, 2022 3.970 3.990 3.830 3.990 2,436,772 +0.03(+0.76%)
Jul 27, 2022 3.900 3.960 3.835 3.960 4,487,975 +0.08(+2.06%)
Jul 26, 2022 3.990 4.010 3.875 3.880 2,652,485 -0.16(-3.96%)
Jul 25, 2022 3.990 4.060 3.910 4.040 2,249,509 +0.06(+1.51%)
Jul 22, 2022 4.040 4.100 3.975 3.980 1,937,798 -0.01(-0.25%)
Jul 21, 2022 3.900 3.990 3.845 3.990 2,164,547 +0.08(+2.05%)
Jul 20, 2022 3.950 4.020 3.890 3.910 1,897,529 -0.07(-1.76%)
Jul 19, 2022 3.930 3.985 3.905 3.980 3,066,864 +0.10(+2.58%)
Jul 18, 2022 3.930 3.990 3.870 3.880 2,701,094 -0.02(-0.51%)
Jul 15, 2022 3.830 3.915 3.750 3.900 4,149,089 +0.13(+3.45%)
Jul 14, 2022 3.790 3.800 3.680 3.770 3,473,019 -0.10(-2.58%)
Jul 13, 2022 3.820 3.890 3.710 3.870 2,603,951 +0.00(+0.00%)
Jul 12, 2022 3.760 3.870 3.730 3.870 2,603,423 +0.10(+2.65%)
Jul 11, 2022 3.850 3.860 3.740 3.770 2,402,396 -0.13(-3.33%)
Jul 08, 2022 3.930 3.930 3.810 3.900 3,012,418 -0.03(-0.76%)
Jul 07, 2022 3.940 4.000 3.905 3.930 2,607,454 +0.05(+1.29%)
Jul 06, 2022 3.870 3.950 3.830 3.880 3,946,850 -0.06(-1.52%)
Jul 05, 2022 3.740 3.940 3.670 3.940 5,718,922 +0.08(+2.07%)
Jul 01, 2022 3.880 3.900 3.750 3.860 4,184,671 -0.06(-1.53%)
Jun 30, 2022 3.770 3.930 3.690 3.920 10,416,657 +0.05(+1.29%)
Jun 29, 2022 3.870 3.940 3.770 3.870 8,882,727 -0.04(-1.02%)
Jun 28, 2022 3.940 4.030 3.850 3.910 8,912,293 -0.01(-0.26%)
Jun 27, 2022 3.880 3.920 3.790 3.920 6,785,256 +0.03(+0.77%)
Jun 24, 2022 3.800 3.970 3.710 3.890 11,145,082 +0.16(+4.29%)
Jun 23, 2022 3.640 3.775 3.590 3.730 8,998,464 +0.11(+3.04%)
Jun 22, 2022 3.570 3.630 3.510 3.620 9,785,444 -0.01(-0.28%)
Jun 21, 2022 3.580 3.650 3.500 3.630 10,137,958 +0.17(+4.91%)
Jun 17, 2022 3.330 3.535 3.220 3.460 25,749,884 +0.14(+4.22%)
Jun 16, 2022 3.460 3.510 3.295 3.320 16,317,943 -0.23(-6.48%)
Jun 15, 2022 3.600 3.640 3.445 3.550 14,842,008 -0.02(-0.56%)
Jun 14, 2022 3.670 3.700 3.570 3.570 6,660,978 -0.06(-1.65%)
Jun 13, 2022 3.770 3.770 3.575 3.630 13,924,663 -0.22(-5.71%)
Jun 10, 2022 4.010 4.045 3.850 3.850 9,299,494 -0.25(-6.10%)
Jun 09, 2022 4.260 4.260 4.100 4.100 9,069,412 -0.17(-3.98%)
Jun 08, 2022 4.300 4.310 4.210 4.270 5,058,867 -0.08(-1.84%)
Jun 07, 2022 4.310 4.370 4.260 4.350 2,263,966 -0.04(-0.91%)
Jun 06, 2022 4.400 4.475 4.360 4.390 2,080,145 +0.03(+0.69%)
Jun 03, 2022 4.350 4.390 4.275 4.360 5,728,407 -0.03(-0.68%)
Jun 02, 2022 4.450 4.490 4.370 4.390 8,548,775 -0.07(-1.57%)
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.