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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 4.012 4.091 3.894 4.051 8,953,593 -0.11(-2.60%)
May 30, 2019 4.120 4.266 4.120 4.160 4,474,265 +0.04(+0.95%)
May 29, 2019 3.914 4.130 3.874 4.120 8,327,516 +0.16(+3.97%)
May 28, 2019 4.120 4.140 3.894 3.963 11,092,408 -0.18(-4.28%)
May 24, 2019 4.287 4.287 4.120 4.140 5,647,605 -0.11(-2.55%)
May 23, 2019 4.238 4.248 4.150 4.248 5,316,087 -0.02(-0.46%)
May 22, 2019 4.297 4.327 4.248 4.268 3,254,691 -0.04(-0.91%)
May 21, 2019 4.346 4.346 4.287 4.307 2,840,240 -0.01(-0.23%)
May 20, 2019 4.297 4.356 4.273 4.317 2,921,496 +0.01(+0.23%)
May 17, 2019 4.307 4.346 4.287 4.307 6,542,924 -0.02(-0.45%)
May 16, 2019 4.287 4.415 4.287 4.327 5,347,043 -0.01(-0.23%)
May 15, 2019 4.287 4.366 4.278 4.337 4,085,021 +0.03(+0.68%)
May 14, 2019 4.307 4.415 4.278 4.307 7,019,650 +0.04(+0.92%)
May 13, 2019 4.346 4.366 4.238 4.268 5,673,419 -0.18(-3.98%)
May 10, 2019 4.435 4.484 4.351 4.445 6,733,499 +0.00(+0.00%)
May 09, 2019 4.405 4.464 4.341 4.445 8,983,347 +0.02(+0.44%)
May 08, 2019 4.474 4.484 4.415 4.425 4,899,812 -0.03(-0.66%)
May 07, 2019 4.484 4.504 4.425 4.455 4,429,741 -0.08(-1.74%)
May 06, 2019 4.484 4.582 4.474 4.533 3,245,638 -0.03(-0.65%)
May 03, 2019 4.553 4.573 4.514 4.563 3,967,306 +0.07(+1.53%)
May 02, 2019 4.484 4.543 4.445 4.494 6,747,833 -0.01(-0.22%)
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.