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

7.240 USD +0.290 (+4.17%)
Official Closing Price Updated: 7:05 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.870 2.180 1.820 2.120 21,690,992 +0.29(+15.85%)
Mar 30, 2020 1.860 1.880 1.790 1.830 8,831,057 -0.02(-1.08%)
Mar 27, 2020 1.930 1.930 1.830 1.850 12,088,900 -0.14(-7.04%)
Mar 26, 2020 1.760 2.025 1.750 1.990 13,591,132 +0.26(+15.03%)
Mar 25, 2020 1.790 1.910 1.720 1.730 14,834,127 -0.02(-1.14%)
Mar 24, 2020 1.740 1.830 1.680 1.750 7,759,530 +0.12(+7.36%)
Mar 23, 2020 1.760 1.790 1.550 1.630 10,032,284 -0.10(-5.78%)
Mar 20, 2020 1.920 1.960 1.720 1.730 15,812,300 -0.13(-6.99%)
Mar 19, 2020 2.000 2.040 1.820 1.860 8,012,427 -0.13(-6.53%)
Mar 18, 2020 2.010 2.160 1.900 1.990 13,339,330 -0.18(-8.29%)
Mar 17, 2020 2.000 2.340 1.795 2.170 22,669,666 +0.24(+12.44%)
Mar 16, 2020 2.010 2.260 1.880 1.930 7,132,549 -0.53(-21.54%)
Mar 13, 2020 2.480 2.550 2.330 2.460 11,567,800 +0.11(+4.68%)
Mar 12, 2020 2.450 2.500 2.250 2.350 16,416,984 -0.25(-9.62%)
Mar 11, 2020 2.620 2.690 2.575 2.600 15,369,178 -0.11(-4.06%)
Mar 10, 2020 2.710 2.740 2.610 2.710 19,072,433 +0.15(+5.86%)
Mar 09, 2020 2.650 2.860 2.530 2.560 10,052,329 -0.36(-12.33%)
Mar 06, 2020 3.080 3.100 2.900 2.920 10,885,600 -0.27(-8.46%)
Mar 05, 2020 3.370 3.390 3.120 3.190 6,432,893 -0.28(-8.07%)
Mar 04, 2020 3.490 3.520 3.350 3.470 4,912,006 +0.05(+1.46%)
Mar 03, 2020 3.360 3.595 3.310 3.420 18,669,306 +0.04(+1.18%)
Mar 02, 2020 3.320 3.420 3.230 3.380 11,460,634 +0.10(+3.05%)
Feb 28, 2020 3.110 3.300 3.014 3.280 13,112,000 +0.05(+1.55%)
Feb 27, 2020 3.300 3.420 3.160 3.230 15,668,944 -0.15(-4.44%)
Feb 26, 2020 3.660 3.690 3.370 3.380 21,933,039 -0.26(-7.14%)
Feb 25, 2020 3.750 3.770 3.620 3.640 9,531,023 -0.10(-2.67%)
Feb 24, 2020 3.650 3.800 3.620 3.740 22,921,529 -0.05(-1.32%)
Feb 21, 2020 3.710 3.825 3.700 3.790 8,422,100 +0.05(+1.34%)
Feb 20, 2020 3.780 3.820 3.720 3.740 8,533,137 -0.04(-1.06%)
Feb 19, 2020 3.810 3.810 3.690 3.780 15,685,805 +0.00(+0.00%)
Feb 18, 2020 3.870 3.920 3.760 3.780 9,238,459 -0.12(-3.08%)
Feb 14, 2020 3.950 4.020 3.860 3.900 5,730,800 -0.05(-1.27%)
Feb 13, 2020 4.120 4.140 3.880 3.950 15,467,753 -0.17(-4.13%)
Feb 12, 2020 4.160 4.180 4.040 4.120 22,521,241 -0.23(-5.29%)
Feb 11, 2020 4.160 4.350 4.130 4.350 17,188,642 +0.20(+4.82%)
Feb 10, 2020 4.170 4.210 4.120 4.150 2,193,363 -0.03(-0.72%)
Feb 07, 2020 4.160 4.215 4.120 4.180 2,742,300 -0.01(-0.24%)
Feb 06, 2020 4.210 4.240 4.130 4.190 3,276,767 +0.00(+0.00%)
Feb 05, 2020 4.320 4.330 4.170 4.190 4,765,789 -0.09(-2.10%)
Feb 04, 2020 4.230 4.300 4.200 4.280 9,315,863 +0.06(+1.42%)
Feb 03, 2020 4.070 4.220 4.050 4.220 6,591,437 +0.18(+4.46%)
Jan 31, 2020 4.170 4.180 4.030 4.040 7,168,300 -0.16(-3.81%)
Jan 30, 2020 4.200 4.240 4.110 4.200 6,336,085 -0.07(-1.64%)
Jan 29, 2020 4.370 4.370 4.210 4.270 15,948,911 -0.08(-1.84%)
Jan 28, 2020 4.160 4.370 4.160 4.350 8,751,253 +0.20(+4.82%)
Jan 27, 2020 4.100 4.180 4.040 4.150 9,134,315 -0.07(-1.66%)
Jan 24, 2020 4.260 4.275 4.190 4.220 9,452,000 -0.02(-0.47%)
Jan 23, 2020 4.170 4.250 4.090 4.240 9,381,775 +0.00(+0.00%)
Jan 22, 2020 4.170 4.330 4.150 4.240 11,424,252 +0.10(+2.42%)
Jan 21, 2020 4.170 4.210 4.080 4.140 12,075,960 -0.07(-1.66%)
Jan 17, 2020 3.990 4.245 3.945 4.210 17,089,200 +0.29(+7.40%)
Jan 16, 2020 3.730 3.940 3.700 3.920 16,059,022 +0.22(+5.95%)
Jan 15, 2020 3.770 3.830 3.700 3.700 6,059,715 -0.12(-3.14%)
Jan 14, 2020 3.810 3.840 3.790 3.820 2,609,430 -0.01(-0.26%)
Jan 13, 2020 3.830 3.850 3.800 3.830 5,593,430 +0.00(+0.00%)
Jan 10, 2020 3.800 3.870 3.790 3.830 5,956,000 +0.03(+0.79%)
Jan 09, 2020 3.860 3.880 3.750 3.800 5,904,729 -0.04(-1.04%)
Jan 08, 2020 3.780 3.870 3.760 3.840 3,804,800 +0.08(+2.13%)
Jan 07, 2020 3.840 3.840 3.720 3.760 5,000,602 -0.08(-2.08%)
Jan 06, 2020 3.780 3.840 3.760 3.840 3,012,567 +0.04(+1.05%)
Jan 03, 2020 3.780 3.850 3.770 3.800 2,861,600 -0.04(-1.04%)
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.