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

8.085 USD +0.205 (+2.60%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 4.590 4.700 4.540 4.640 29,947,000 +0.08(+1.75%)
Mar 28, 2019 4.720 4.740 4.540 4.560 14,487,833 -0.18(-3.80%)
Mar 27, 2019 4.680 4.760 4.645 4.740 6,718,255 +0.03(+0.64%)
Mar 26, 2019 4.860 4.870 4.670 4.710 8,770,332 -0.09(-1.87%)
Mar 25, 2019 4.540 4.820 4.540 4.800 14,130,258 +0.26(+5.73%)
Mar 22, 2019 4.820 4.870 4.530 4.540 21,713,300 -0.37(-7.54%)
Mar 21, 2019 4.890 5.050 4.880 4.910 9,469,998 -0.06(-1.21%)
Mar 20, 2019 4.870 4.980 4.770 4.970 10,634,469 +0.08(+1.64%)
Mar 19, 2019 4.870 4.940 4.830 4.890 12,692,088 +0.06(+1.24%)
Mar 18, 2019 4.780 4.890 4.700 4.830 7,426,296 +0.06(+1.26%)
Mar 15, 2019 4.680 4.770 4.670 4.770 6,030,600 +0.11(+2.36%)
Mar 14, 2019 4.670 4.725 4.610 4.660 5,523,473 -0.05(-1.06%)
Mar 13, 2019 4.730 4.755 4.660 4.710 4,664,103 -0.02(-0.42%)
Mar 12, 2019 4.730 4.790 4.695 4.730 4,445,849 +0.03(+0.64%)
Mar 11, 2019 4.660 4.750 4.640 4.700 4,625,620 +0.07(+1.51%)
Mar 08, 2019 4.630 4.680 4.600 4.630 5,506,200 -0.03(-0.64%)
Mar 07, 2019 4.730 4.730 4.580 4.660 10,082,288 -0.08(-1.69%)
Mar 06, 2019 4.740 4.790 4.660 4.740 4,082,378 -0.02(-0.42%)
Mar 05, 2019 4.810 4.820 4.740 4.760 5,485,295 -0.05(-1.04%)
Mar 04, 2019 4.880 4.900 4.770 4.810 7,422,840 -0.06(-1.23%)
Mar 01, 2019 4.900 4.940 4.760 4.870 8,061,200 +0.02(+0.41%)
Feb 28, 2019 4.850 4.920 4.740 4.850 7,038,638 -0.02(-0.41%)
Feb 27, 2019 4.930 4.940 4.850 4.870 6,976,224 -0.05(-1.02%)
Feb 26, 2019 4.930 4.970 4.890 4.920 9,184,966 -0.01(-0.20%)
Feb 25, 2019 4.980 5.020 4.870 4.930 12,676,176 -0.04(-0.80%)
Feb 22, 2019 5.010 5.050 4.935 4.970 7,036,700 -0.03(-0.60%)
Feb 21, 2019 5.000 5.010 4.955 5.000 6,477,760 -0.01(-0.20%)
Feb 20, 2019 4.980 5.130 4.970 5.010 10,848,375 +0.12(+2.45%)
Feb 19, 2019 4.930 5.000 4.890 4.890 3,700,374 -0.03(-0.61%)
Feb 15, 2019 4.920 4.960 4.875 4.920 8,137,400 +0.02(+0.41%)
Feb 14, 2019 4.830 4.940 4.770 4.900 7,708,695 +0.07(+1.45%)
Feb 13, 2019 5.000 5.050 4.810 4.830 8,968,828 -0.19(-3.78%)
Feb 12, 2019 4.910 5.030 4.910 5.020 10,026,690 +0.12(+2.45%)
Feb 11, 2019 4.870 4.910 4.745 4.900 11,829,446 +0.04(+0.82%)
Feb 08, 2019 4.880 4.950 4.770 4.860 12,167,000 -0.08(-1.62%)
Feb 07, 2019 5.300 5.310 4.890 4.940 15,007,336 -0.38(-7.14%)
Feb 06, 2019 5.500 5.500 5.300 5.320 7,224,347 -0.18(-3.27%)
Feb 05, 2019 5.380 5.520 5.360 5.500 4,342,141 +0.14(+2.61%)
Feb 04, 2019 5.330 5.410 5.310 5.360 2,563,969 +0.02(+0.37%)
Feb 01, 2019 5.440 5.450 5.330 5.340 4,424,700 -0.10(-1.84%)
Jan 31, 2019 5.370 5.490 5.330 5.440 7,259,045 +0.09(+1.68%)
Jan 30, 2019 5.280 5.400 5.200 5.350 6,787,232 +0.05(+0.94%)
Jan 29, 2019 5.310 5.385 5.285 5.300 3,053,314 -0.02(-0.38%)
Jan 28, 2019 5.250 5.350 5.240 5.320 3,815,886 +0.00(+0.00%)
Jan 25, 2019 5.320 5.395 5.300 5.320 5,334,100 +0.07(+1.33%)
Jan 24, 2019 5.220 5.360 5.220 5.250 5,322,570 +0.01(+0.19%)
Jan 23, 2019 5.440 5.450 5.160 5.240 9,631,002 -0.17(-3.14%)
Jan 22, 2019 5.500 5.560 5.360 5.410 5,953,479 -0.16(-2.87%)
Jan 18, 2019 5.490 5.630 5.410 5.570 6,529,800 +0.11(+2.01%)
Jan 17, 2019 5.320 5.480 5.300 5.460 7,073,515 +0.12(+2.25%)
Jan 16, 2019 5.190 5.380 5.175 5.340 6,195,224 +0.14(+2.69%)
Jan 15, 2019 5.230 5.250 5.150 5.200 7,328,434 -0.03(-0.57%)
Jan 14, 2019 5.220 5.330 5.185 5.230 4,335,396 -0.01(-0.19%)
Jan 11, 2019 5.220 5.290 5.170 5.240 4,425,500 -0.03(-0.57%)
Jan 10, 2019 5.300 5.340 5.220 5.270 12,064,177 -0.03(-0.57%)
Jan 09, 2019 5.210 5.400 5.210 5.300 10,121,848 +0.09(+1.73%)
Jan 08, 2019 5.120 5.210 5.080 5.210 7,033,659 +0.14(+2.76%)
Jan 07, 2019 4.960 5.110 4.880 5.070 4,678,729 +0.16(+3.26%)
Jan 04, 2019 4.910 4.970 4.860 4.910 7,477,600 +0.05(+1.03%)
Jan 03, 2019 4.950 4.950 4.820 4.860 4,016,308 -0.11(-2.21%)
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.