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

6.360 +0.180 (+2.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 2.372 2.462 2.352 2.452 6,444,604 +0.06(+2.50%)
May 29, 2020 2.392 2.402 2.345 2.392 7,053,636 -0.01(-0.42%)
May 28, 2020 2.472 2.472 2.322 2.402 7,634,877 -0.01(-0.41%)
May 27, 2020 2.273 2.422 2.253 2.412 11,820,402 +0.19(+8.52%)
May 26, 2020 2.183 2.283 2.155 2.223 14,664,126 +0.11(+5.19%)
May 22, 2020 2.163 2.173 2.083 2.113 3,003,709 -0.04(-1.85%)
May 21, 2020 2.093 2.203 2.083 2.153 6,266,559 +0.05(+2.37%)
May 20, 2020 2.043 2.133 2.003 2.103 16,871,396 +0.12(+6.03%)
May 19, 2020 2.033 2.063 1.974 1.984 14,587,073 -0.05(-2.45%)
May 18, 2020 2.033 2.063 1.984 2.033 15,407,286 +0.09(+4.62%)
May 15, 2020 1.894 1.974 1.864 1.944 8,040,259 +0.02(+1.04%)
May 14, 2020 1.924 1.983 1.844 1.924 8,227,190 +0.00(+0.00%)
May 13, 2020 2.083 2.103 1.884 1.924 14,072,003 -0.18(-8.53%)
May 12, 2020 2.173 2.203 2.083 2.103 6,470,710 -0.07(-3.21%)
May 11, 2020 2.153 2.193 2.133 2.173 4,304,028 -0.03(-1.36%)
May 08, 2020 2.163 2.213 2.153 2.203 5,303,019 +0.08(+3.76%)
May 07, 2020 2.113 2.163 2.103 2.123 4,407,852 +0.05(+2.40%)
May 06, 2020 2.203 2.203 2.073 2.073 5,938,857 -0.12(-5.45%)
May 05, 2020 2.183 2.273 2.138 2.193 8,771,055 +0.05(+2.33%)
May 04, 2020 2.013 2.168 1.954 2.143 7,112,662 +0.10(+4.88%)
May 01, 2020 2.073 2.133 1.964 2.043 4,523,774 -0.07(-3.30%)
Apr 30, 2020 2.243 2.243 2.083 2.113 9,897,114 -0.11(-4.93%)
Apr 29, 2020 2.153 2.233 2.143 2.223 13,970,809 +0.14(+6.70%)
Apr 28, 2020 1.984 2.382 1.974 2.083 19,464,818 +0.16(+8.29%)
Apr 27, 2020 1.954 1.954 1.844 1.924 13,979,205 +0.07(+3.76%)
Apr 24, 2020 1.934 1.964 1.844 1.854 10,773,485 -0.06(-3.12%)
Apr 23, 2020 1.984 1.993 1.894 1.914 11,235,262 -0.02(-1.03%)
Apr 22, 2020 2.033 2.083 1.924 1.934 16,019,012 -0.03(-1.52%)
Apr 21, 2020 2.063 2.073 1.934 1.964 9,615,839 -0.13(-6.19%)
Apr 20, 2020 2.133 2.163 2.058 2.093 7,565,331 -0.07(-3.23%)
Apr 17, 2020 2.063 2.188 1.998 2.163 11,205,195 +0.19(+9.60%)
Apr 16, 2020 2.063 2.083 1.944 1.974 8,985,032 -0.08(-3.88%)
Apr 15, 2020 2.003 2.073 1.944 2.053 7,304,537 -0.05(-2.37%)
Apr 14, 2020 2.233 2.233 2.063 2.103 7,827,277 -0.08(-3.65%)
Apr 13, 2020 2.352 2.472 2.133 2.183 8,563,724 -0.06(-2.67%)
Apr 09, 2020 2.173 2.392 2.173 2.243 8,227,069 +0.13(+6.13%)
Apr 08, 2020 2.073 2.133 2.003 2.113 8,047,903 +0.06(+2.91%)
Apr 07, 2020 2.093 2.203 2.013 2.053 13,904,558 +0.11(+5.64%)
Apr 06, 2020 1.824 1.944 1.794 1.944 9,865,135 +0.21(+12.07%)
Apr 03, 2020 1.864 1.894 1.655 1.734 11,322,880 -0.14(-7.45%)
Apr 02, 2020 1.894 1.984 1.814 1.874 9,383,552 -0.03(-1.57%)
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.