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

6.320 +0.140 (+2.27%)
Streaming Delayed Price Updated: 9:31 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 6.500 6.608 6.343 6.451 12,355,375 -0.01(-0.15%)
Jun 28, 2018 6.333 6.510 6.244 6.461 12,222,811 +0.15(+2.34%)
Jun 27, 2018 6.549 6.598 6.293 6.313 10,845,583 -0.18(-2.73%)
Jun 26, 2018 6.254 6.515 6.215 6.490 13,468,068 +0.27(+4.27%)
Jun 25, 2018 6.244 6.264 6.107 6.225 6,968,878 -0.04(-0.63%)
Jun 22, 2018 6.136 6.303 6.107 6.264 5,683,411 +0.19(+3.07%)
Jun 21, 2018 6.343 6.520 6.067 6.077 11,383,765 -0.15(-2.37%)
Jun 20, 2018 6.126 6.254 6.082 6.225 5,785,168 +0.12(+1.93%)
Jun 19, 2018 5.998 6.166 5.979 6.107 6,100,635 +0.04(+0.65%)
Jun 18, 2018 6.057 6.097 5.954 6.067 3,822,082 -0.08(-1.28%)
Jun 15, 2018 6.156 6.038 6.146 4,044,654 +0.05(+0.81%)
Jun 14, 2018 5.949 6.141 5.949 6.097 12,467,239 +0.09(+1.47%)
Jun 13, 2018 6.048 6.116 5.949 6.008 5,969,800 -0.01(-0.16%)
Jun 12, 2018 6.087 6.131 5.998 6.018 4,298,179 -0.07(-1.13%)
Jun 11, 2018 5.930 6.107 5.900 6.087 8,139,162 +0.16(+2.65%)
Jun 08, 2018 5.890 5.959 5.831 5.930 9,503,019 +0.08(+1.34%)
Jun 07, 2018 5.900 5.920 5.782 5.851 10,710,530 -0.09(-1.49%)
Jun 06, 2018 5.969 5.939 7,526,137 +0.08(+1.34%)
Jun 05, 2018 5.900 5.934 5.812 5.861 12,607,724 -0.06(-1.00%)
Jun 04, 2018 5.861 5.964 5.861 5.920 11,163,526 +0.07(+1.18%)
Jun 01, 2018 5.930 5.959 5.846 5.851 3,868,676 -0.01(-0.17%)
May 31, 2018 5.851 5.880 5.782 5.861 14,652,822 +0.00(+0.00%)
May 30, 2018 5.910 5.920 5.812 5.861 4,933,554 -0.01(-0.17%)
May 29, 2018 5.841 5.890 5.802 5.871 6,898,943 -0.08(-1.32%)
May 25, 2018 5.949 5.949 5.949 0 +0.03(+0.50%)
May 24, 2018 5.930 5.998 5.846 5.920 5,568,207 -0.08(-1.31%)
May 23, 2018 5.900 6.062 5.836 5.998 9,698,504 +0.07(+1.16%)
May 22, 2018 5.920 5.979 5.910 5.930 5,560,367 +0.02(+0.33%)
May 21, 2018 5.890 6.043 5.797 5.910 12,332,435 +0.14(+2.39%)
May 18, 2018 5.694 5.772 5.620 5.772 14,462,279 +0.03(+0.51%)
May 17, 2018 5.900 5.949 5.708 5.743 8,124,598 -0.18(-2.99%)
May 16, 2018 5.753 5.949 5.753 5.920 6,779,303 +0.19(+3.26%)
May 15, 2018 5.743 5.772 5.635 5.733 6,875,977 -0.06(-1.02%)
May 14, 2018 5.900 5.910 5.782 5.792 4,559,642 -0.11(-1.83%)
May 11, 2018 5.969 5.998 5.821 5.900 3,647,545 -0.04(-0.66%)
May 10, 2018 5.939 6.057 5.890 5.939 5,660,483 +0.08(+1.34%)
May 09, 2018 5.880 5.900 5.762 5.861 4,611,102 +0.02(+0.34%)
May 08, 2018 5.703 5.842 5.703 5.841 5,970,621 +0.13(+2.24%)
May 07, 2018 5.851 5.871 5.669 5.713 8,922,879 -0.15(-2.52%)
May 04, 2018 5.930 5.939 5.792 5.861 7,543,438 +0.02(+0.34%)
May 03, 2018 5.900 5.920 5.762 5.841 11,014,691 -0.02(-0.34%)
May 02, 2018 5.979 5.998 5.841 5.861 10,360,030 -0.11(-1.81%)
May 01, 2018 6.087 6.146 5.866 5.969 8,633,936 -0.14(-2.25%)
Apr 30, 2018 6.185 6.244 6.087 6.107 10,200,128 -0.01(-0.16%)
Apr 27, 2018 6.284 6.357 6.077 6.116 16,807,978 -0.23(-3.57%)
Apr 26, 2018 6.638 6.638 6.180 6.343 18,154,258 -0.17(-2.57%)
Apr 25, 2018 6.480 6.559 6.372 6.510 6,223,053 +0.01(+0.15%)
Apr 24, 2018 6.726 6.760 6.480 6.500 4,322,832 -0.16(-2.36%)
Apr 23, 2018 6.697 6.731 6.638 6.657 5,310,956 -0.05(-0.73%)
Apr 20, 2018 6.834 6.834 6.667 6.706 5,196,085 -0.13(-1.87%)
Apr 19, 2018 7.041 7.080 6.785 6.834 6,852,248 -0.24(-3.34%)
Apr 18, 2018 7.051 7.178 7.021 7.070 5,637,248 +0.06(+0.84%)
Apr 17, 2018 6.874 7.041 6.844 7.011 6,011,300 +0.16(+2.30%)
Apr 16, 2018 6.992 7.001 6.824 6.854 5,349,313 -0.13(-1.83%)
Apr 13, 2018 7.031 7.060 6.898 6.982 5,361,326 -0.03(-0.42%)
Apr 12, 2018 7.001 7.100 6.962 7.011 5,926,547 +0.02(+0.28%)
Apr 11, 2018 6.992 7.021 6.903 6.992 4,337,116 +0.03(+0.42%)
Apr 10, 2018 7.011 7.055 6.903 6.962 7,442,626 +0.04(+0.57%)
Apr 09, 2018 7.001 7.051 6.883 6.923 8,740,406 +0.17(+2.47%)
Apr 06, 2018 6.677 6.815 6.598 6.756 7,067,147 -0.01(-0.15%)
Apr 05, 2018 6.716 6.883 6.716 6.765 6,843,139 +0.09(+1.33%)
Apr 04, 2018 6.402 6.726 6.372 6.677 9,761,201 +0.19(+2.88%)
Apr 03, 2018 6.441 6.510 6.382 6.490 8,906,912 +0.07(+1.07%)
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.