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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 7.974 8.044 7.745 7.864 9,449,461 -0.18(-2.23%)
Apr 29, 2021 7.874 8.213 7.715 8.044 12,880,978 +0.43(+5.63%)
Apr 28, 2021 7.735 7.765 7.585 7.615 6,443,832 -0.06(-0.78%)
Apr 27, 2021 7.655 7.944 7.595 7.675 18,594,548 +0.06(+0.79%)
Apr 26, 2021 7.645 7.794 7.565 7.615 6,687,369 +0.06(+0.79%)
Apr 23, 2021 7.376 7.595 7.317 7.555 6,121,191 +0.28(+3.84%)
Apr 22, 2021 7.456 7.466 7.276 7.276 5,888,245 -0.15(-2.01%)
Apr 21, 2021 7.256 7.456 7.216 7.426 6,649,772 +0.10(+1.36%)
Apr 20, 2021 7.266 7.386 7.147 7.326 8,263,526 +0.01(+0.14%)
Apr 19, 2021 7.476 7.545 7.296 7.316 3,873,535 -0.18(-2.39%)
Apr 16, 2021 7.505 7.595 7.441 7.495 5,191,053 +0.05(+0.67%)
Apr 15, 2021 7.306 7.555 7.206 7.446 12,630,470 +0.16(+2.19%)
Apr 14, 2021 6.897 7.306 6.897 7.286 13,461,312 +0.40(+5.79%)
Apr 13, 2021 6.957 6.987 6.778 6.887 11,260,808 -0.11(-1.57%)
Apr 12, 2021 7.137 7.137 6.937 6.997 5,366,177 -0.12(-1.68%)
Apr 09, 2021 7.137 7.147 7.007 7.117 3,685,436 +0.02(+0.28%)
Apr 08, 2021 7.077 7.196 7.007 7.097 6,605,873 +0.02(+0.28%)
Apr 07, 2021 6.987 7.191 6.952 7.077 8,390,892 +0.13(+1.87%)
Apr 06, 2021 7.147 7.176 6.937 6.947 5,371,713 -0.20(-2.79%)
Apr 05, 2021 6.937 7.196 6.897 7.147 8,806,288 +0.32(+4.67%)
Apr 01, 2021 6.997 7.017 6.708 6.828 6,815,057 -0.12(-1.72%)
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%)
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.