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

6.360 +0.180 (+2.91%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.864 2.173 1.814 2.113 21,762,066 +0.29(+15.85%)
Mar 30, 2020 1.854 1.874 1.784 1.824 8,859,993 -0.02(-1.08%)
Mar 27, 2020 1.924 1.924 1.824 1.844 12,128,511 -0.14(-7.04%)
Mar 26, 2020 1.754 2.018 1.744 1.984 13,635,665 +0.26(+15.03%)
Mar 25, 2020 1.784 1.904 1.714 1.724 14,882,733 -0.02(-1.14%)
Mar 24, 2020 1.734 1.824 1.675 1.744 7,784,955 +0.12(+7.36%)
Mar 23, 2020 1.754 1.784 1.545 1.625 10,065,156 -0.10(-5.78%)
Mar 20, 2020 1.914 1.954 1.714 1.724 15,864,111 -0.13(-6.99%)
Mar 19, 2020 1.993 2.033 1.814 1.854 8,038,680 -0.13(-6.53%)
Mar 18, 2020 2.003 2.153 1.894 1.984 13,383,038 -0.18(-8.29%)
Mar 17, 2020 1.993 2.332 1.789 2.163 22,743,946 +0.24(+12.43%)
Mar 16, 2020 2.003 2.253 1.874 1.924 7,155,919 -0.53(-21.54%)
Mar 13, 2020 2.472 2.542 2.322 2.452 11,605,703 +0.11(+4.68%)
Mar 12, 2020 2.442 2.492 2.243 2.342 16,470,776 -0.25(-9.62%)
Mar 11, 2020 2.611 2.681 2.567 2.592 15,419,537 -0.11(-4.06%)
Mar 10, 2020 2.701 2.731 2.601 2.701 19,134,926 +0.15(+5.86%)
Mar 09, 2020 2.641 2.851 2.522 2.552 10,085,267 -0.36(-12.33%)
Mar 06, 2020 3.070 3.090 2.891 2.910 10,921,268 -0.27(-8.46%)
Mar 05, 2020 3.359 3.379 3.110 3.180 6,453,971 -0.28(-8.07%)
Mar 04, 2020 3.479 3.509 3.339 3.459 4,928,101 +0.05(+1.46%)
Mar 03, 2020 3.349 3.583 3.299 3.409 18,730,478 +0.04(+1.18%)
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.