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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 5.060 5.125 4.970 5.100 8,834,428 -0.04(-0.78%)
Feb 25, 2022 5.070 5.186 5.105 5.140 8,486,592 +0.10(+1.98%)
Feb 24, 2022 4.960 5.070 4.845 5.040 13,967,700 -0.09(-1.75%)
Feb 23, 2022 5.400 5.510 5.080 5.130 15,089,618 -0.36(-6.56%)
Feb 22, 2022 5.500 5.675 5.420 5.490 7,103,463 -0.09(-1.61%)
Feb 18, 2022 5.580 0 -0.05(-0.89%)
Feb 17, 2022 5.600 5.720 5.580 5.630 6,480,719 -0.08(-1.40%)
Feb 16, 2022 5.680 5.780 5.600 5.710 7,002,237 +0.02(+0.35%)
Feb 15, 2022 5.480 5.740 5.461 5.690 8,408,169 +0.28(+5.18%)
Feb 14, 2022 5.590 5.620 5.370 5.410 8,572,070 -0.19(-3.39%)
Feb 11, 2022 5.570 5.725 5.510 5.600 13,814,195 +0.01(+0.18%)
Feb 10, 2022 6.010 6.050 5.563 5.590 15,802,472 -0.49(-8.06%)
Feb 09, 2022 5.900 6.080 5.870 6.080 11,485,369 +0.20(+3.40%)
Feb 08, 2022 5.910 5.930 5.800 5.880 12,833,993 +0.02(+0.34%)
Feb 07, 2022 6.020 6.020 5.850 5.860 10,101,144 -0.12(-2.01%)
Feb 04, 2022 6.030 6.030 5.930 5.980 5,101,372 -0.07(-1.16%)
Feb 03, 2022 6.160 6.030 6.050 6,458,787 -0.21(-3.35%)
Feb 02, 2022 6.220 6.330 6.190 6.260 6,544,062 +0.04(+0.64%)
Feb 01, 2022 6.130 6.285 6.130 6.220 4,800,975 +0.10(+1.63%)
Jan 31, 2022 6.060 6.010 6.120 5,158,898 +0.02(+0.33%)
Jan 28, 2022 5.870 6.120 5.870 6.100 11,642,759 +0.15(+2.52%)
Jan 27, 2022 6.050 6.220 5.875 5.950 8,905,630 -0.03(-0.50%)
Jan 26, 2022 6.040 6.210 5.970 5.980 14,319,884 +0.02(+0.34%)
Jan 25, 2022 5.640 5.980 5.580 5.960 17,420,976 +0.23(+4.01%)
Jan 24, 2022 5.700 5.750 5.280 5.730 20,994,620 -0.12(-2.05%)
Jan 21, 2022 6.240 6.320 5.840 5.850 19,416,192 -0.44(-7.00%)
Jan 20, 2022 6.600 6.630 6.280 6.290 7,297,026 -0.29(-4.41%)
Jan 19, 2022 6.740 6.810 6.570 6.580 5,335,433 -0.12(-1.79%)
Jan 18, 2022 6.760 6.780 6.665 6.700 6,333,906 -0.12(-1.76%)
Jan 14, 2022 6.820 0 +0.09(+1.34%)
Jan 13, 2022 6.800 6.820 6.695 6.730 7,583,132 -0.04(-0.59%)
Jan 12, 2022 6.490 6.770 6.470 6.770 9,156,565 +0.29(+4.48%)
Jan 11, 2022 6.420 6.490 6.330 6.480 5,809,464 +0.11(+1.73%)
Jan 10, 2022 6.500 6.510 6.290 6.370 8,168,632 -0.18(-2.75%)
Jan 07, 2022 6.590 6.615 6.460 6.550 4,232,913 -0.05(-0.76%)
Jan 06, 2022 6.680 6.708 6.525 6.600 4,390,353 -0.02(-0.30%)
Jan 05, 2022 6.680 6.930 6.615 6.620 7,966,352 -0.05(-0.75%)
Jan 04, 2022 6.680 6.765 6.640 6.670 6,814,454 -0.01(-0.15%)
Jan 03, 2022 6.820 6.860 6.660 6.680 4,555,368 -0.10(-1.47%)
Dec 31, 2021 6.830 6.875 6.780 6.780 3,099,607 -0.03(-0.44%)
Dec 30, 2021 6.640 6.840 6.630 6.810 6,786,604 +0.17(+2.56%)
Dec 29, 2021 6.740 6.750 6.610 6.640 2,620,922 -0.10(-1.48%)
Dec 28, 2021 6.720 6.810 6.700 6.740 2,848,302 -0.02(-0.30%)
Dec 27, 2021 6.720 6.770 6.620 6.760 3,131,369 +0.06(+0.90%)
Dec 23, 2021 6.630 6.750 6.625 6.700 4,711,065 +0.06(+0.90%)
Dec 22, 2021 6.590 6.720 6.570 6.640 4,233,039 +0.02(+0.30%)
Dec 21, 2021 6.350 6.645 6.350 6.620 9,383,192 +0.35(+5.58%)
Dec 20, 2021 6.340 6.400 6.250 6.270 6,466,826 -0.21(-3.24%)
Dec 17, 2021 6.230 6.535 6.230 6.480 8,695,589 +0.19(+3.02%)
Dec 16, 2021 6.220 6.410 6.200 6.290 10,625,765 +0.12(+1.94%)
Dec 15, 2021 6.120 6.205 6.020 6.170 8,252,541 +0.06(+0.98%)
Dec 14, 2021 5.930 6.140 5.920 6.110 10,048,569 +0.13(+2.17%)
Dec 13, 2021 6.040 6.040 5.880 5.980 8,041,651 -0.05(-0.83%)
Dec 10, 2021 6.050 6.050 5.980 6.030 5,178,453 +0.05(+0.84%)
Dec 09, 2021 6.070 6.105 5.970 5.980 6,847,888 -0.15(-2.45%)
Dec 08, 2021 6.150 6.220 6.100 6.130 6,237,618 +0.00(+0.00%)
Dec 07, 2021 6.140 6.205 6.130 6.130 10,431,206 +0.08(+1.32%)
Dec 06, 2021 6.040 6.140 5.980 6.050 5,276,265 +0.02(+0.33%)
Dec 03, 2021 6.210 6.230 5.970 6.030 10,630,224 -0.18(-2.90%)
Dec 02, 2021 6.160 6.270 6.140 6.210 9,445,936 +0.07(+1.14%)
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.