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 (%)
Sep 30, 2020 3.608 3.827 3.608 3.788 7,446,425 +0.18(+4.97%)
Sep 29, 2020 3.708 3.708 3.608 3.608 3,027,523 -0.10(-2.69%)
Sep 28, 2020 3.628 3.728 3.598 3.708 5,337,994 +0.13(+3.62%)
Sep 25, 2020 3.528 3.598 3.439 3.578 6,533,036 +0.03(+0.84%)
Sep 24, 2020 3.479 3.608 3.429 3.548 9,366,708 +0.03(+0.85%)
Sep 23, 2020 3.658 3.668 3.518 3.518 6,285,802 -0.14(-3.81%)
Sep 22, 2020 3.658 3.713 3.608 3.658 4,502,918 +0.02(+0.55%)
Sep 21, 2020 3.698 3.718 3.578 3.638 5,478,500 -0.18(-4.70%)
Sep 18, 2020 3.887 3.927 3.788 3.817 9,423,075 -0.07(-1.79%)
Sep 17, 2020 3.917 3.967 3.877 3.887 8,917,795 -0.09(-2.26%)
Sep 16, 2020 3.937 4.166 3.927 3.977 13,054,105 +0.00(+0.00%)
Sep 15, 2020 4.017 4.141 3.967 3.977 8,175,987 +0.05(+1.27%)
Sep 14, 2020 3.837 3.947 3.798 3.927 7,260,881 +0.15(+3.96%)
Sep 11, 2020 3.548 3.857 3.538 3.778 19,271,840 +0.29(+8.29%)
Sep 10, 2020 3.190 3.558 3.190 3.489 18,936,422 +0.28(+8.70%)
Sep 09, 2020 3.160 3.249 3.125 3.209 8,204,886 +0.10(+3.21%)
Sep 08, 2020 3.130 3.170 3.070 3.110 13,149,054 -0.06(-1.89%)
Sep 04, 2020 3.170 3.219 3.080 3.170 4,929,499 +0.04(+1.27%)
Sep 03, 2020 3.279 3.289 3.100 3.130 9,110,596 -0.14(-4.27%)
Sep 02, 2020 3.289 3.309 3.195 3.269 7,076,451 -0.01(-0.30%)
Sep 01, 2020 3.219 3.309 3.209 3.279 7,840,668 +0.08(+2.49%)
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%)
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.