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

8.935 +0.085 (+0.96%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 7.150 7.210 7.060 7.170 8,871,560 +0.06(+0.84%)
Sep 29, 2021 7.310 7.320 7.080 7.110 5,481,315 -0.18(-2.47%)
Sep 28, 2021 7.450 7.470 7.265 7.290 6,494,062 -0.22(-2.93%)
Sep 27, 2021 7.350 7.565 7.290 7.510 4,070,737 +0.19(+2.60%)
Sep 24, 2021 7.410 7.510 7.310 7.320 5,379,302 -0.18(-2.40%)
Sep 23, 2021 7.300 7.575 7.305 7.500 7,856,997 +0.22(+3.02%)
Sep 22, 2021 7.000 7.360 6.990 7.280 11,324,485 +0.20(+2.82%)
Sep 21, 2021 7.090 7.130 6.960 7.080 6,742,249 +0.05(+0.71%)
Sep 20, 2021 7.050 7.050 6.770 7.030 16,322,084 -0.21(-2.90%)
Sep 17, 2021 7.500 7.530 7.240 7.240 14,027,832 -0.27(-3.60%)
Sep 16, 2021 7.560 7.610 7.500 7.510 5,866,794 -0.08(-1.05%)
Sep 15, 2021 7.600 7.720 7.575 7.590 5,097,357 -0.04(-0.52%)
Sep 14, 2021 7.680 7.700 7.520 7.630 5,509,967 +0.01(+0.13%)
Sep 13, 2021 7.830 7.830 7.575 7.620 4,647,577 -0.08(-1.04%)
Sep 10, 2021 7.680 7.810 7.660 7.700 5,032,397 +0.07(+0.92%)
Sep 09, 2021 7.710 7.710 7.565 7.630 6,564,632 -0.05(-0.65%)
Sep 08, 2021 7.800 7.811 7.600 7.680 6,892,894 -0.17(-2.17%)
Sep 07, 2021 8.040 8.170 7.840 7.850 5,358,942 -0.21(-2.61%)
Sep 03, 2021 8.010 8.110 7.990 8.060 3,658,308 +0.02(+0.25%)
Sep 02, 2021 8.060 8.160 8.000 8.040 3,389,861 -0.01(-0.12%)
Sep 01, 2021 8.240 8.260 8.045 8.050 6,511,283 -0.15(-1.83%)
Aug 31, 2021 8.120 8.240 8.080 8.200 6,556,740 +0.06(+0.74%)
Aug 30, 2021 8.200 8.240 8.095 8.140 4,255,509 -0.11(-1.33%)
Aug 27, 2021 8.050 8.280 8.020 8.250 5,157,204 +0.23(+2.87%)
Aug 26, 2021 8.210 8.220 8.000 8.020 4,155,222 -0.19(-2.31%)
Aug 25, 2021 8.060 8.230 8.030 8.210 4,711,723 +0.15(+1.86%)
Aug 24, 2021 7.960 8.130 7.960 8.060 4,062,132 +0.14(+1.77%)
Aug 23, 2021 7.800 8.010 7.760 7.920 4,736,620 +0.21(+2.72%)
Aug 20, 2021 7.640 7.740 7.540 7.710 4,742,665 +0.04(+0.52%)
Aug 19, 2021 7.710 7.750 7.590 7.670 6,575,970 -0.21(-2.66%)
Aug 18, 2021 7.840 7.990 7.750 7.880 7,387,308 +0.02(+0.25%)
Aug 17, 2021 7.950 8.060 7.820 7.860 6,870,531 -0.14(-1.75%)
Aug 16, 2021 7.990 8.075 7.941 8.000 7,902,533 -0.08(-0.99%)
Aug 13, 2021 8.020 8.160 7.935 8.080 7,158,144 +0.09(+1.13%)
Aug 12, 2021 8.150 8.150 7.950 7.990 7,478,249 -0.16(-1.96%)
Aug 11, 2021 8.040 8.170 7.960 8.150 6,100,513 +0.20(+2.52%)
Aug 10, 2021 7.970 8.090 7.930 7.950 7,264,050 +0.00(+0.00%)
Aug 09, 2021 7.930 8.010 7.830 7.950 7,038,261 +0.01(+0.13%)
Aug 06, 2021 8.120 8.165 7.930 7.940 7,906,108 -0.11(-1.37%)
Aug 05, 2021 8.200 8.200 8.010 8.050 6,759,851 -0.06(-0.74%)
Aug 04, 2021 8.100 8.285 8.100 8.110 6,567,180 -0.16(-1.93%)
Aug 03, 2021 8.020 8.315 8.020 8.270 4,156,580 +0.23(+2.86%)
Aug 02, 2021 8.310 8.370 8.040 8.040 4,890,539 -0.09(-1.11%)
Jul 30, 2021 8.465 8.510 8.125 8.130 8,796,396 -0.42(-4.91%)
Jul 29, 2021 8.460 8.635 8.251 8.550 11,185,438 +0.15(+1.79%)
Jul 28, 2021 8.050 8.440 7.970 8.400 12,577,834 +0.38(+4.74%)
Jul 27, 2021 8.100 8.160 7.880 8.020 11,187,908 -0.19(-2.31%)
Jul 26, 2021 8.085 8.230 8.060 8.210 5,691,912 +0.13(+1.61%)
Jul 23, 2021 8.150 8.245 8.010 8.080 3,705,547 -0.02(-0.25%)
Jul 22, 2021 8.200 8.280 8.010 8.100 4,128,321 -0.12(-1.46%)
Jul 21, 2021 7.910 8.280 7.860 8.220 8,803,411 +0.36(+4.58%)
Jul 20, 2021 7.660 7.935 7.585 7.860 6,859,123 +0.24(+3.15%)
Jul 19, 2021 7.610 7.660 7.330 7.620 16,415,317 -0.25(-3.18%)
Jul 16, 2021 8.040 8.060 7.770 7.870 7,295,662 -0.10(-1.25%)
Jul 15, 2021 7.800 8.080 7.761 7.970 5,524,513 +0.11(+1.40%)
Jul 14, 2021 8.000 8.105 7.810 7.860 7,944,008 -0.02(-0.25%)
Jul 13, 2021 8.290 8.330 7.865 7.880 12,157,878 -0.43(-5.17%)
Jul 12, 2021 8.350 8.370 8.240 8.310 5,161,168 -0.09(-1.07%)
Jul 09, 2021 8.250 8.420 8.190 8.400 5,382,157 +0.26(+3.19%)
Jul 08, 2021 8.080 8.240 8.010 8.140 4,401,252 -0.17(-2.05%)
Jul 07, 2021 8.190 8.340 8.170 8.310 6,279,063 +0.17(+2.09%)
Jul 06, 2021 8.340 8.350 7.975 8.140 6,464,395 -0.19(-2.28%)
Jul 02, 2021 8.340 8.380 8.270 8.330 4,856,307 -0.02(-0.24%)
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.