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

6.155 +0.025 (+0.41%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.369 3.369 3.185 3.200 5,600,665 -0.18(-5.31%)
Aug 28, 2020 3.419 3.484 3.359 3.379 5,863,249 -0.02(-0.59%)
Aug 27, 2020 3.459 3.489 3.359 3.399 6,841,293 -0.09(-2.57%)
Aug 26, 2020 3.518 3.518 3.459 3.489 5,085,045 -0.04(-1.13%)
Aug 25, 2020 3.479 3.538 3.452 3.528 3,487,655 +0.04(+1.14%)
Aug 24, 2020 3.499 3.518 3.429 3.489 2,633,174 +0.04(+1.16%)
Aug 21, 2020 3.459 3.479 3.409 3.449 5,179,917 -0.03(-0.86%)
Aug 20, 2020 3.369 3.518 3.329 3.479 10,268,744 +0.11(+3.25%)
Aug 19, 2020 3.439 3.449 3.359 3.369 4,363,390 -0.08(-2.31%)
Aug 18, 2020 3.538 3.538 3.399 3.449 6,844,568 -0.09(-2.54%)
Aug 17, 2020 3.449 3.548 3.414 3.538 5,933,144 +0.14(+4.11%)
Aug 14, 2020 3.359 3.449 3.339 3.399 4,072,701 +0.05(+1.49%)
Aug 13, 2020 3.329 3.379 3.329 3.349 5,011,706 +0.02(+0.60%)
Aug 12, 2020 3.389 3.389 3.309 3.329 6,369,278 -0.04(-1.18%)
Aug 11, 2020 3.409 3.429 3.329 3.369 4,830,860 +0.02(+0.60%)
Aug 10, 2020 3.339 3.389 3.314 3.349 3,318,237 +0.06(+1.82%)
Aug 07, 2020 3.229 3.319 3.209 3.289 2,986,052 +0.01(+0.30%)
Aug 06, 2020 3.239 3.329 3.239 3.279 3,733,170 +0.01(+0.30%)
Aug 05, 2020 3.190 3.299 3.190 3.269 3,814,051 +0.10(+3.14%)
Aug 04, 2020 3.080 3.190 3.080 3.170 5,276,254 +0.06(+1.92%)
Aug 03, 2020 3.050 3.150 3.040 3.110 4,289,693 +0.06(+1.96%)
Jul 31, 2020 3.090 3.100 2.990 3.050 14,776,860 -0.07(-2.24%)
Jul 30, 2020 3.100 3.120 3.050 3.120 9,772,578 -0.03(-0.95%)
Jul 29, 2020 3.100 3.170 3.060 3.150 4,283,954 +0.07(+2.27%)
Jul 28, 2020 3.130 3.180 3.050 3.080 7,190,783 -0.08(-2.52%)
Jul 27, 2020 2.940 3.160 2.901 3.160 11,657,353 +0.34(+12.01%)
Jul 24, 2020 2.801 2.841 2.761 2.821 3,509,361 +0.02(+0.71%)
Jul 23, 2020 2.821 2.851 2.781 2.801 3,143,442 -0.02(-0.71%)
Jul 22, 2020 2.821 2.881 2.811 2.821 3,449,154 +0.00(+0.00%)
Jul 21, 2020 2.861 2.891 2.811 2.821 5,764,191 +0.03(+1.07%)
Jul 20, 2020 2.831 2.865 2.781 2.791 3,481,076 -0.04(-1.41%)
Jul 17, 2020 2.940 2.940 2.831 2.831 3,625,440 -0.06(-2.07%)
Jul 16, 2020 2.891 2.930 2.841 2.891 5,428,056 +0.01(+0.35%)
Jul 15, 2020 2.841 2.925 2.821 2.881 9,677,855 +0.14(+5.09%)
Jul 14, 2020 2.711 2.781 2.661 2.741 9,667,717 +0.02(+0.73%)
Jul 13, 2020 2.661 2.781 2.631 2.721 9,553,961 +0.09(+3.41%)
Jul 10, 2020 2.681 2.691 2.601 2.631 7,888,162 -0.01(-0.38%)
Jul 09, 2020 2.751 2.781 2.641 2.641 5,226,236 -0.10(-3.64%)
Jul 08, 2020 2.771 2.811 2.721 2.741 9,044,461 -0.03(-1.08%)
Jul 07, 2020 2.841 2.861 2.771 2.771 5,268,944 -0.09(-3.14%)
Jul 06, 2020 2.891 2.910 2.841 2.861 6,749,796 +0.05(+1.77%)
Jul 02, 2020 2.791 2.901 2.791 2.811 10,361,038 +0.07(+2.55%)
Jul 01, 2020 2.861 2.920 2.681 2.741 16,960,214 -0.13(-4.51%)
Jun 30, 2020 2.801 2.871 2.761 2.871 4,656,791 +0.04(+1.41%)
Jun 29, 2020 2.761 2.836 2.721 2.831 3,102,418 +0.10(+3.65%)
Jun 26, 2020 2.831 2.831 2.731 2.731 10,559,085 -0.14(-4.86%)
Jun 25, 2020 2.701 2.871 2.681 2.871 14,059,312 +0.11(+3.97%)
Jun 24, 2020 2.841 2.861 2.751 2.761 7,599,942 -0.11(-3.82%)
Jun 23, 2020 2.940 2.980 2.861 2.871 7,506,060 -0.05(-1.71%)
Jun 22, 2020 2.861 2.940 2.811 2.920 5,193,096 +0.07(+2.45%)
Jun 19, 2020 3.000 3.050 2.761 2.851 14,575,101 -0.06(-2.05%)
Jun 18, 2020 2.781 2.950 2.751 2.910 17,554,054 +0.08(+2.82%)
Jun 17, 2020 2.871 2.910 2.781 2.831 6,101,804 +0.00(+0.00%)
Jun 16, 2020 2.831 3.090 2.811 2.831 18,975,314 +0.15(+5.58%)
Jun 15, 2020 2.731 2.771 2.651 2.681 5,305,923 -0.16(-5.61%)
Jun 12, 2020 2.801 2.841 2.701 2.841 11,707,636 +0.24(+9.20%)
Jun 11, 2020 2.582 2.641 2.402 2.601 15,439,926 -0.15(-5.43%)
Jun 10, 2020 2.891 2.920 2.751 2.751 6,889,076 -0.15(-5.15%)
Jun 09, 2020 3.010 3.090 2.901 2.901 8,348,682 -0.23(-7.32%)
Jun 08, 2020 3.080 3.140 2.970 3.130 6,181,090 +0.12(+3.97%)
Jun 05, 2020 2.980 3.080 2.901 3.010 10,732,652 +0.16(+5.59%)
Jun 04, 2020 2.901 2.950 2.801 2.851 7,560,998 -0.07(-2.39%)
Jun 03, 2020 2.801 2.940 2.801 2.920 11,544,952 +0.18(+6.55%)
Jun 02, 2020 2.472 2.741 2.472 2.741 15,257,401 +0.29(+11.79%)
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.