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

6.370 -0.070 (-1.09%)
Streaming Delayed Price Updated: 1:05 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 3.409 3.449 3.359 3.419 3,472,565 +0.03(+0.88%)
Sep 29, 2022 3.329 3.394 3.259 3.389 4,163,614 +0.00(+0.00%)
Sep 28, 2022 3.269 3.399 3.259 3.389 5,077,631 +0.12(+3.66%)
Sep 27, 2022 3.329 3.399 3.229 3.269 5,143,320 -0.02(-0.61%)
Sep 26, 2022 3.389 3.449 3.269 3.289 4,559,846 -0.14(-4.07%)
Sep 23, 2022 3.429 3.459 3.339 3.429 3,232,919 -0.06(-1.71%)
Sep 22, 2022 3.558 3.598 3.449 3.489 4,367,045 -0.10(-2.78%)
Sep 21, 2022 3.628 3.698 3.553 3.588 4,190,748 +0.04(+1.12%)
Sep 20, 2022 3.628 3.648 3.509 3.548 4,416,394 -0.15(-4.04%)
Sep 19, 2022 3.588 3.718 3.588 3.698 3,840,219 +0.07(+1.92%)
Sep 16, 2022 3.618 3.628 3.538 3.628 3,756,437 -0.01(-0.27%)
Sep 15, 2022 3.788 3.877 3.603 3.638 6,080,170 -0.17(-4.45%)
Sep 14, 2022 3.887 3.887 3.778 3.808 5,501,256 -0.06(-1.55%)
Sep 13, 2022 3.907 3.952 3.827 3.867 3,275,839 -0.16(-3.96%)
Sep 12, 2022 3.997 4.057 3.967 4.027 1,786,776 +0.08(+2.02%)
Sep 09, 2022 3.867 3.957 3.847 3.947 1,898,845 +0.14(+3.67%)
Sep 08, 2022 3.788 3.825 3.708 3.808 2,222,192 -0.02(-0.52%)
Sep 07, 2022 3.748 3.847 3.748 3.827 5,993,272 +0.04(+1.05%)
Sep 06, 2022 3.877 3.967 3.758 3.788 2,100,155 -0.13(-3.31%)
Sep 02, 2022 3.827 3.967 3.827 3.917 4,140,996 +0.15(+3.97%)
Sep 01, 2022 3.738 3.798 3.613 3.768 3,636,085 +0.04(+1.07%)
Aug 31, 2022 3.847 3.892 3.703 3.728 5,290,880 -0.10(-2.60%)
Aug 30, 2022 3.947 3.968 3.793 3.827 3,914,121 -0.09(-2.29%)
Aug 29, 2022 3.977 3.995 3.887 3.917 3,493,125 -0.10(-2.48%)
Aug 26, 2022 4.246 4.256 3.748 4.017 6,386,066 -0.18(-4.28%)
Aug 25, 2022 4.156 4.206 4.117 4.196 2,747,399 +0.06(+1.45%)
Aug 24, 2022 4.186 4.226 4.136 4.136 2,801,125 -0.06(-1.43%)
Aug 23, 2022 4.146 4.236 4.117 4.196 2,678,462 +0.06(+1.45%)
Aug 22, 2022 4.186 4.226 4.136 4.136 2,378,905 -0.12(-2.81%)
Aug 19, 2022 4.316 4.336 4.236 4.256 3,112,712 -0.11(-2.51%)
Aug 18, 2022 4.406 4.465 4.326 4.366 2,316,682 -0.09(-2.01%)
Aug 17, 2022 4.435 4.480 4.416 4.455 4,434,180 -0.08(-1.76%)
Aug 16, 2022 4.515 4.545 4.416 4.535 5,273,463 +0.02(+0.44%)
Aug 15, 2022 4.575 4.615 4.505 4.515 4,321,655 -0.13(-2.79%)
Aug 12, 2022 4.555 4.645 4.535 4.645 3,245,878 +0.13(+2.87%)
Aug 11, 2022 4.575 4.635 4.485 4.515 3,367,482 +0.01(+0.22%)
Aug 10, 2022 4.396 4.585 4.376 4.505 7,712,256 +0.23(+5.36%)
Aug 09, 2022 4.386 4.386 4.276 4.276 3,311,755 -0.13(-2.94%)
Aug 08, 2022 4.406 4.510 4.386 4.406 4,238,384 +0.07(+1.61%)
Aug 05, 2022 4.196 4.336 4.166 4.336 3,397,829 +0.05(+1.16%)
Aug 04, 2022 4.276 4.406 4.251 4.286 3,823,252 -0.01(-0.23%)
Aug 03, 2022 4.077 4.321 4.042 4.296 4,532,627 +0.24(+5.90%)
Aug 02, 2022 4.097 4.097 3.977 4.057 2,122,362 -0.05(-1.21%)
Aug 01, 2022 3.957 4.117 3.917 4.107 5,076,768 +0.11(+2.74%)
Jul 29, 2022 3.987 4.082 3.982 3.997 6,985,148 +0.02(+0.50%)
Jul 28, 2022 3.957 3.977 3.817 3.977 2,444,756 +0.03(+0.76%)
Jul 27, 2022 3.887 3.947 3.822 3.947 4,502,680 +0.08(+2.06%)
Jul 26, 2022 3.977 3.997 3.862 3.867 2,661,176 -0.16(-3.96%)
Jul 25, 2022 3.977 4.047 3.897 4.027 2,256,879 +0.06(+1.51%)
Jul 22, 2022 4.027 4.087 3.962 3.967 1,944,147 -0.01(-0.25%)
Jul 21, 2022 3.887 3.977 3.832 3.977 2,171,639 +0.08(+2.05%)
Jul 20, 2022 3.937 4.007 3.877 3.897 1,903,746 -0.07(-1.76%)
Jul 19, 2022 3.917 3.972 3.892 3.967 3,076,913 +0.10(+2.58%)
Jul 18, 2022 3.917 3.977 3.857 3.867 2,709,944 -0.02(-0.51%)
Jul 15, 2022 3.817 3.902 3.738 3.887 4,162,684 +0.13(+3.45%)
Jul 14, 2022 3.778 3.788 3.668 3.758 3,484,398 -0.10(-2.58%)
Jul 13, 2022 3.808 3.877 3.698 3.857 2,612,483 +0.00(+0.00%)
Jul 12, 2022 3.748 3.857 3.718 3.857 2,611,953 +0.10(+2.65%)
Jul 11, 2022 3.837 3.847 3.728 3.758 2,410,267 -0.13(-3.33%)
Jul 08, 2022 3.917 3.917 3.798 3.887 3,022,288 -0.03(-0.76%)
Jul 07, 2022 3.927 3.987 3.892 3.917 2,615,997 +0.05(+1.29%)
Jul 06, 2022 3.857 3.937 3.817 3.867 3,959,782 -0.06(-1.52%)
Jul 05, 2022 3.728 3.927 3.658 3.927 5,737,660 +0.08(+2.07%)
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.