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

7.450 USD -0.150 (-1.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 7.520 7.620 7.420 7.450 11,432,989 -0.15(-1.97%)
Jun 17, 2021 7.910 7.935 7.420 7.600 19,691,708 -0.36(-4.52%)
Jun 16, 2021 8.010 8.040 7.610 7.960 10,879,523 -0.07(-0.87%)
Jun 15, 2021 8.020 8.080 7.960 8.030 8,063,809 -0.02(-0.25%)
Jun 14, 2021 8.250 8.310 8.010 8.050 6,728,035 -0.26(-3.13%)
Jun 11, 2021 8.350 8.370 8.260 8.310 7,776,996 +0.02(+0.24%)
Jun 10, 2021 8.460 8.510 8.290 8.290 5,148,257 -0.09(-1.07%)
Jun 09, 2021 8.500 8.530 8.380 8.380 5,715,193 -0.14(-1.64%)
Jun 08, 2021 8.440 8.565 8.310 8.520 5,618,566 +0.09(+1.07%)
Jun 07, 2021 8.370 8.645 8.320 8.430 9,052,860 +0.20(+2.43%)
Jun 04, 2021 8.240 8.310 8.120 8.230 5,285,918 +0.03(+0.37%)
Jun 03, 2021 8.340 8.360 8.130 8.200 9,862,865 -0.16(-1.91%)
Jun 02, 2021 8.890 8.910 8.360 8.360 13,292,038 -0.53(-5.96%)
Jun 01, 2021 8.430 8.890 8.410 8.890 18,287,514 +0.61(+7.37%)
May 28, 2021 8.140 8.290 8.000 8.280 6,312,765 +0.18(+2.22%)
May 27, 2021 8.150 8.240 8.085 8.100 5,323,070 +0.09(+1.12%)
May 26, 2021 8.020 8.120 7.970 8.010 7,888,399 +0.01(+0.12%)
May 25, 2021 8.380 8.380 7.950 8.000 9,914,606 -0.35(-4.19%)
May 24, 2021 8.270 8.415 8.270 8.350 6,671,446 +0.11(+1.33%)
May 21, 2021 8.390 8.480 8.110 8.240 7,754,142 -0.08(-0.96%)
May 20, 2021 8.200 8.350 8.100 8.320 6,433,824 +0.17(+2.09%)
May 19, 2021 8.170 8.250 7.900 8.150 10,584,204 -0.21(-2.51%)
May 18, 2021 8.520 8.550 8.340 8.360 8,369,066 -0.16(-1.88%)
May 17, 2021 8.260 8.530 8.235 8.520 4,350,016 +0.18(+2.16%)
May 14, 2021 8.200 8.370 8.200 8.340 5,464,255 +0.25(+3.09%)
May 13, 2021 7.900 8.210 7.900 8.090 8,183,955 +0.21(+2.66%)
May 12, 2021 8.560 8.578 7.865 7.880 12,034,489 -0.71(-8.27%)
May 11, 2021 8.400 8.600 8.280 8.590 8,307,761 +0.11(+1.30%)
May 10, 2021 8.690 8.810 8.440 8.480 5,607,948 -0.14(-1.62%)
May 07, 2021 8.670 8.670 8.460 8.620 5,735,776 +0.03(+0.35%)
May 06, 2021 8.330 8.615 8.310 8.590 10,157,396 +0.28(+3.37%)
May 05, 2021 8.330 8.590 8.260 8.310 10,181,709 +0.08(+0.97%)
May 04, 2021 8.080 8.240 8.040 8.230 5,267,582 +0.11(+1.35%)
May 03, 2021 8.070 8.160 7.960 8.120 5,149,109 +0.23(+2.92%)
Apr 30, 2021 8.000 8.070 7.770 7.890 9,418,600 -0.18(-2.23%)
Apr 29, 2021 7.900 8.240 7.740 8.070 12,838,910 +0.43(+5.63%)
Apr 28, 2021 7.760 7.790 7.610 7.640 6,422,787 -0.06(-0.78%)
Apr 27, 2021 7.680 7.970 7.620 7.700 18,533,820 +0.06(+0.79%)
Apr 26, 2021 7.670 7.820 7.590 7.640 6,665,529 +0.06(+0.79%)
Apr 23, 2021 7.400 7.620 7.341 7.580 6,101,200 +0.28(+3.84%)
Apr 22, 2021 7.480 7.490 7.300 7.300 5,869,015 -0.15(-2.01%)
Apr 21, 2021 7.280 7.480 7.240 7.450 6,628,055 +0.10(+1.36%)
Apr 20, 2021 7.290 7.410 7.170 7.350 8,236,538 +0.01(+0.14%)
Apr 19, 2021 7.500 7.570 7.320 7.340 3,860,885 -0.18(-2.39%)
Apr 16, 2021 7.530 7.620 7.465 7.520 5,174,100 +0.05(+0.67%)
Apr 15, 2021 7.330 7.580 7.230 7.470 12,589,220 +0.16(+2.19%)
Apr 14, 2021 6.920 7.330 6.920 7.310 13,417,348 +0.40(+5.79%)
Apr 13, 2021 6.980 7.010 6.800 6.910 11,224,031 -0.11(-1.57%)
Apr 12, 2021 7.160 7.160 6.960 7.020 5,348,652 -0.12(-1.68%)
Apr 09, 2021 7.160 7.170 7.030 7.140 3,673,400 +0.02(+0.28%)
Apr 08, 2021 7.100 7.220 7.030 7.120 6,584,299 +0.02(+0.28%)
Apr 07, 2021 7.010 7.215 6.975 7.100 8,363,488 +0.13(+1.87%)
Apr 06, 2021 7.170 7.200 6.960 6.970 5,354,170 -0.20(-2.79%)
Apr 05, 2021 6.960 7.220 6.920 7.170 8,777,527 +0.32(+4.67%)
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.