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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 7.236 7.366 6.887 6.947 15,496,655 -0.22(-3.06%)
Mar 30, 2021 6.758 7.216 6.738 7.167 12,785,669 +0.49(+7.31%)
Mar 29, 2021 6.728 6.728 6.509 6.678 6,398,664 -0.01(-0.15%)
Mar 26, 2021 6.728 6.748 6.459 6.688 11,532,464 +0.15(+2.29%)
Mar 25, 2021 6.279 6.559 6.110 6.539 15,846,330 +0.20(+3.14%)
Mar 24, 2021 6.429 6.549 6.309 6.339 8,483,616 -0.02(-0.31%)
Mar 23, 2021 6.578 6.668 6.299 6.359 7,969,051 -0.29(-4.35%)
Mar 22, 2021 6.708 6.748 6.568 6.648 4,574,406 -0.03(-0.45%)
Mar 19, 2021 6.867 6.867 6.678 6.678 6,415,954 -0.19(-2.76%)
Mar 18, 2021 7.087 7.087 6.838 6.867 5,613,503 -0.24(-3.37%)
Mar 17, 2021 7.007 7.152 6.917 7.107 5,534,630 +0.05(+0.71%)
Mar 16, 2021 6.887 7.127 6.838 7.057 11,292,874 +0.14(+2.02%)
Mar 15, 2021 7.336 7.356 6.818 6.917 12,208,929 -0.35(-4.80%)
Mar 12, 2021 7.326 7.565 7.147 7.266 10,156,370 -0.09(-1.22%)
Mar 11, 2021 7.047 7.406 6.997 7.356 11,487,607 +0.39(+5.58%)
Mar 10, 2021 7.037 7.077 6.818 6.967 6,901,716 -0.02(-0.29%)
Mar 09, 2021 6.957 7.067 6.848 6.987 8,814,248 +0.08(+1.15%)
Mar 08, 2021 6.887 7.027 6.718 6.907 10,255,856 +0.08(+1.17%)
Mar 05, 2021 6.887 6.887 6.389 6.828 10,551,561 +0.08(+1.18%)
Mar 04, 2021 7.216 7.386 6.618 6.748 18,225,106 -0.47(-6.49%)
Mar 03, 2021 6.997 7.356 6.957 7.216 18,077,952 +0.29(+4.17%)
Mar 02, 2021 6.877 7.067 6.858 6.927 10,981,986 +0.11(+1.61%)
Mar 01, 2021 6.738 6.927 6.688 6.818 4,901,973 +0.23(+3.48%)
Feb 26, 2021 6.489 6.748 6.379 6.588 12,756,462 +0.07(+1.07%)
Feb 25, 2021 6.838 6.977 6.499 6.519 14,345,097 -0.36(-5.22%)
Feb 24, 2021 6.519 6.927 6.449 6.877 13,473,396 +0.41(+6.32%)
Feb 23, 2021 6.269 6.519 6.090 6.469 10,667,057 +0.16(+2.53%)
Feb 22, 2021 6.250 6.399 6.210 6.309 10,463,125 +0.00(+0.00%)
Feb 19, 2021 6.170 6.419 6.130 6.309 5,569,489 +0.21(+3.43%)
Feb 18, 2021 6.329 6.369 6.010 6.100 10,228,961 -0.29(-4.52%)
Feb 17, 2021 6.479 6.509 6.309 6.389 11,289,564 -0.10(-1.54%)
Feb 16, 2021 6.698 6.728 6.429 6.489 11,543,180 -0.17(-2.54%)
Feb 12, 2021 6.668 6.668 6.479 6.658 7,237,236 +0.01(+0.15%)
Feb 11, 2021 6.379 6.788 6.379 6.648 20,482,438 +0.29(+4.55%)
Feb 10, 2021 6.379 6.439 6.259 6.359 10,150,420 -0.01(-0.16%)
Feb 09, 2021 6.409 6.449 6.349 6.369 5,073,099 -0.04(-0.62%)
Feb 08, 2021 6.419 6.529 6.349 6.409 10,816,440 +0.00(+0.00%)
Feb 05, 2021 6.409 6.469 6.339 6.409 5,142,194 +0.02(+0.31%)
Feb 04, 2021 6.429 6.459 6.289 6.389 9,945,134 +0.01(+0.16%)
Feb 03, 2021 6.329 6.419 6.190 6.379 10,143,222 +0.14(+2.24%)
Feb 02, 2021 6.090 6.299 6.040 6.240 14,058,280 +0.29(+4.86%)
Feb 01, 2021 5.851 6.120 5.771 5.950 9,471,388 +0.24(+4.19%)
Jan 29, 2021 6.030 6.050 5.706 5.711 13,463,972 -0.34(-5.60%)
Jan 28, 2021 5.801 6.100 5.751 6.050 13,129,045 +0.24(+4.12%)
Jan 27, 2021 5.980 6.050 5.811 5.811 12,917,448 -0.38(-6.12%)
Jan 26, 2021 6.240 6.269 6.120 6.190 8,288,331 +0.01(+0.16%)
Jan 25, 2021 6.170 6.210 5.990 6.180 14,742,528 -0.04(-0.64%)
Jan 22, 2021 6.369 6.399 6.115 6.220 11,173,993 -0.22(-3.41%)
Jan 21, 2021 6.678 6.708 6.419 6.439 11,025,267 -0.21(-3.15%)
Jan 20, 2021 6.608 6.708 6.559 6.648 14,951,444 -0.01(-0.15%)
Jan 19, 2021 6.389 6.698 6.359 6.658 21,172,088 +0.29(+4.54%)
Jan 15, 2021 6.050 6.399 6.050 6.369 20,400,226 +0.21(+3.40%)
Jan 14, 2021 5.701 6.180 5.701 6.160 26,139,338 +0.48(+8.42%)
Jan 13, 2021 5.771 5.811 5.681 5.681 7,086,269 -0.11(-1.89%)
Jan 12, 2021 5.592 5.861 5.592 5.791 15,124,838 +0.17(+3.01%)
Jan 11, 2021 5.582 5.691 5.572 5.622 12,109,723 -0.12(-2.08%)
Jan 08, 2021 5.761 5.841 5.701 5.741 24,541,652 +0.02(+0.35%)
Jan 07, 2021 5.881 5.891 5.721 5.721 13,979,179 -0.10(-1.71%)
Jan 06, 2021 5.572 5.931 5.412 5.821 28,013,216 +0.50(+9.36%)
Jan 05, 2021 5.153 5.352 5.113 5.323 9,505,831 +0.18(+3.49%)
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.