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

7.450 USD +0.100 (+1.36%)
Official Closing Price Updated: 7:53 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.810 3.830 3.750 3.770 6,177,359 -0.07(-1.82%)
Oct 30, 2019 3.990 4.010 3.810 3.840 17,797,506 -0.17(-4.24%)
Oct 29, 2019 4.070 4.100 4.010 4.010 4,976,401 -0.08(-1.96%)
Oct 28, 2019 4.000 4.100 3.985 4.090 6,041,027 +0.11(+2.76%)
Oct 25, 2019 3.920 4.000 3.870 3.980 6,740,100 +0.08(+2.05%)
Oct 24, 2019 4.090 4.090 3.830 3.900 14,548,981 -0.29(-6.92%)
Oct 23, 2019 4.150 4.200 4.100 4.190 8,106,058 +0.05(+1.21%)
Oct 22, 2019 4.060 4.160 4.045 4.140 6,978,068 +0.06(+1.47%)
Oct 21, 2019 4.100 4.120 4.050 4.080 2,826,744 +0.00(+0.00%)
Oct 18, 2019 4.080 4.150 4.000 4.080 6,404,200 +0.01(+0.25%)
Oct 17, 2019 4.120 4.195 4.070 4.070 3,780,987 -0.06(-1.45%)
Oct 16, 2019 4.110 4.160 4.090 4.130 3,533,600 +0.02(+0.49%)
Oct 15, 2019 4.100 4.225 4.085 4.110 5,786,539 +0.01(+0.24%)
Oct 14, 2019 4.050 4.120 4.000 4.100 8,584,066 +0.03(+0.74%)
Oct 11, 2019 3.990 4.110 3.960 4.070 13,792,800 +0.16(+4.09%)
Oct 10, 2019 3.850 3.980 3.830 3.910 7,774,883 +0.05(+1.30%)
Oct 09, 2019 3.830 3.870 3.750 3.860 6,779,596 +0.10(+2.66%)
Oct 08, 2019 3.680 3.820 3.660 3.760 4,646,334 +0.06(+1.62%)
Oct 07, 2019 3.740 3.767 3.690 3.700 2,981,140 -0.05(-1.33%)
Oct 04, 2019 3.660 3.760 3.650 3.750 4,990,100 +0.07(+1.90%)
Oct 03, 2019 3.660 3.730 3.620 3.680 5,893,682 -0.01(-0.27%)
Oct 02, 2019 3.750 3.790 3.600 3.690 8,948,470 -0.11(-2.89%)
Oct 01, 2019 3.950 3.950 3.790 3.800 5,905,951 -0.12(-3.06%)
Sep 30, 2019 3.960 4.010 3.900 3.920 3,444,336 -0.04(-1.01%)
Sep 27, 2019 3.970 4.050 3.950 3.960 4,117,400 -0.02(-0.50%)
Sep 26, 2019 3.960 3.985 3.940 3.980 2,900,470 -0.02(-0.50%)
Sep 25, 2019 3.950 4.000 3.845 4.000 3,723,195 +0.01(+0.25%)
Sep 24, 2019 4.020 4.045 3.980 3.990 3,685,300 -0.04(-0.99%)
Sep 23, 2019 4.060 4.100 4.000 4.030 4,980,890 -0.08(-1.95%)
Sep 20, 2019 4.000 4.120 3.980 4.110 9,588,500 +0.13(+3.27%)
Sep 19, 2019 3.980 4.070 3.950 3.980 4,583,900 +0.00(+0.00%)
Sep 18, 2019 4.020 4.070 3.940 3.980 9,666,749 -0.07(-1.73%)
Sep 17, 2019 3.860 4.060 3.850 4.050 4,927,570 +0.13(+3.32%)
Sep 16, 2019 3.900 3.950 3.840 3.920 5,118,490 -0.03(-0.76%)
Sep 13, 2019 3.910 3.950 3.870 3.950 5,062,700 +0.08(+2.07%)
Sep 12, 2019 3.930 3.980 3.840 3.870 7,107,059 -0.06(-1.53%)
Sep 11, 2019 3.980 4.050 3.810 3.930 13,079,509 -0.11(-2.72%)
Sep 10, 2019 3.950 4.070 3.880 4.040 9,376,471 +0.09(+2.28%)
Sep 09, 2019 3.830 4.000 3.830 3.950 6,729,514 +0.12(+3.13%)
Sep 06, 2019 3.880 3.930 3.785 3.830 10,499,499 -0.05(-1.29%)
Sep 05, 2019 3.820 3.930 3.810 3.880 5,746,321 +0.13(+3.47%)
Sep 04, 2019 3.610 3.780 3.610 3.750 6,187,209 +0.18(+5.04%)
Sep 03, 2019 3.710 3.730 3.520 3.570 10,622,826 -0.18(-4.80%)
Aug 30, 2019 3.610 3.840 3.610 3.750 12,872,900 +0.18(+5.04%)
Aug 29, 2019 3.320 3.650 3.300 3.570 22,218,777 +0.30(+9.17%)
Aug 28, 2019 3.210 3.315 3.190 3.270 6,662,930 +0.07(+2.19%)
Aug 27, 2019 3.150 3.230 3.130 3.200 5,124,281 +0.05(+1.59%)
Aug 26, 2019 3.160 3.180 3.130 3.150 5,496,213 +0.03(+0.96%)
Aug 23, 2019 3.110 3.220 3.065 3.120 8,816,100 -0.01(-0.32%)
Aug 22, 2019 3.090 3.140 3.060 3.130 7,162,860 +0.02(+0.64%)
Aug 21, 2019 3.070 3.110 3.055 3.110 8,948,258 +0.10(+3.32%)
Aug 20, 2019 3.040 3.080 2.994 3.010 5,519,695 +0.02(+0.67%)
Aug 19, 2019 3.020 3.050 2.960 2.990 5,366,304 +0.02(+0.67%)
Aug 16, 2019 2.920 2.990 2.915 2.970 7,796,300 +0.08(+2.77%)
Aug 15, 2019 2.960 2.970 2.820 2.890 11,502,939 -0.07(-2.36%)
Aug 14, 2019 2.990 3.020 2.930 2.960 14,234,244 -0.06(-1.99%)
Aug 13, 2019 3.030 3.130 2.980 3.020 7,853,853 -0.01(-0.33%)
Aug 12, 2019 3.100 3.110 3.020 3.030 7,312,371 -0.13(-4.11%)
Aug 09, 2019 3.160 3.180 3.120 3.160 7,340,300 -0.02(-0.63%)
Aug 08, 2019 3.120 3.200 3.090 3.180 10,611,462 +0.05(+1.60%)
Aug 07, 2019 3.060 3.140 2.950 3.130 11,341,052 +0.01(+0.32%)
Aug 06, 2019 3.160 3.260 3.050 3.120 16,493,758 +0.02(+0.65%)
Aug 05, 2019 3.220 3.250 3.020 3.100 23,505,203 -0.17(-5.20%)
Aug 02, 2019 3.360 3.400 3.220 3.270 9,987,100 -0.13(-3.82%)
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.