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

7.820 USD +0.090 (+1.16%)
Official Closing Price Updated: 4:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.770 3.820 3.750 3.780 2,643,700 -0.01(-0.26%)
Dec 30, 2019 3.850 3.880 3.740 3.790 4,111,626 -0.06(-1.56%)
Dec 27, 2019 3.900 3.920 3.840 3.850 3,665,700 -0.04(-1.03%)
Dec 26, 2019 3.840 3.910 3.820 3.890 2,772,553 +0.05(+1.30%)
Dec 24, 2019 3.870 3.880 3.820 3.840 1,166,400 -0.03(-0.78%)
Dec 23, 2019 3.840 3.890 3.810 3.870 4,295,171 +0.05(+1.31%)
Dec 20, 2019 3.890 3.910 3.810 3.820 3,768,700 -0.05(-1.29%)
Dec 19, 2019 3.900 3.950 3.860 3.870 6,787,025 -0.02(-0.51%)
Dec 18, 2019 3.780 3.900 3.750 3.890 10,420,837 +0.11(+2.91%)
Dec 17, 2019 3.790 3.820 3.740 3.780 4,972,199 -0.03(-0.79%)
Dec 16, 2019 3.760 3.830 3.760 3.810 4,402,425 +0.05(+1.33%)
Dec 13, 2019 3.690 3.780 3.690 3.760 5,456,400 +0.04(+1.08%)
Dec 12, 2019 3.670 3.790 3.670 3.720 4,138,908 +0.06(+1.64%)
Dec 11, 2019 3.600 3.705 3.570 3.660 3,898,677 +0.08(+2.23%)
Dec 10, 2019 3.560 3.615 3.520 3.580 8,659,491 +0.01(+0.28%)
Dec 09, 2019 3.500 3.580 3.500 3.570 3,981,634 +0.04(+1.13%)
Dec 06, 2019 3.610 3.640 3.520 3.530 4,304,500 -0.08(-2.22%)
Dec 05, 2019 3.570 3.660 3.550 3.610 2,902,925 +0.07(+1.98%)
Dec 04, 2019 3.520 3.600 3.520 3.540 8,831,487 +0.02(+0.57%)
Dec 03, 2019 3.600 3.610 3.520 3.520 4,480,245 -0.11(-3.03%)
Dec 02, 2019 3.720 3.760 3.610 3.630 4,469,537 -0.10(-2.68%)
Nov 29, 2019 3.790 3.810 3.690 3.730 4,699,000 -0.06(-1.58%)
Nov 27, 2019 3.700 3.790 3.690 3.790 4,435,500 +0.09(+2.43%)
Nov 26, 2019 3.720 3.790 3.700 3.700 10,624,645 -0.01(-0.27%)
Nov 25, 2019 3.640 3.730 3.640 3.710 3,925,233 +0.05(+1.37%)
Nov 22, 2019 3.650 3.670 3.590 3.660 4,186,200 +0.04(+1.10%)
Nov 21, 2019 3.600 3.660 3.600 3.620 2,932,349 +0.01(+0.28%)
Nov 20, 2019 3.660 3.715 3.595 3.610 4,794,271 -0.08(-2.17%)
Nov 19, 2019 3.670 3.700 3.610 3.690 5,427,332 +0.03(+0.82%)
Nov 18, 2019 3.630 3.700 3.630 3.660 2,476,158 -0.03(-0.81%)
Nov 15, 2019 3.680 3.705 3.660 3.690 4,150,900 +0.04(+1.10%)
Nov 14, 2019 3.600 3.690 3.600 3.650 4,194,495 +0.01(+0.27%)
Nov 13, 2019 3.590 3.670 3.550 3.640 7,119,781 +0.01(+0.28%)
Nov 12, 2019 3.780 3.790 3.620 3.630 5,301,261 -0.14(-3.71%)
Nov 11, 2019 3.800 3.820 3.750 3.770 3,649,430 -0.06(-1.57%)
Nov 08, 2019 3.840 3.880 3.815 3.830 2,765,600 -0.05(-1.29%)
Nov 07, 2019 3.910 3.930 3.875 3.880 4,806,763 -0.01(-0.26%)
Nov 06, 2019 3.830 3.890 3.760 3.890 4,282,600 +0.03(+0.78%)
Nov 05, 2019 3.870 3.945 3.840 3.860 5,571,512 -0.01(-0.26%)
Nov 04, 2019 3.900 3.965 3.860 3.870 7,029,274 +0.01(+0.26%)
Nov 01, 2019 3.820 3.880 3.785 3.860 9,098,800 +0.09(+2.39%)
Oct 31, 2019 3.810 3.830 3.750 3.770 6,177,359 -0.07(-1.82%)
Oct 30, 2019 3.990 4.010 3.810 3.840 17,797,506 -0.17(-4.24%)
Oct 29, 2019 4.070 4.100 4.010 4.010 4,976,401 -0.08(-1.96%)
Oct 28, 2019 4.000 4.100 3.985 4.090 6,041,027 +0.11(+2.76%)
Oct 25, 2019 3.920 4.000 3.870 3.980 6,740,100 +0.08(+2.05%)
Oct 24, 2019 4.090 4.090 3.830 3.900 14,548,981 -0.29(-6.92%)
Oct 23, 2019 4.150 4.200 4.100 4.190 8,106,058 +0.05(+1.21%)
Oct 22, 2019 4.060 4.160 4.045 4.140 6,978,068 +0.06(+1.47%)
Oct 21, 2019 4.100 4.120 4.050 4.080 2,826,744 +0.00(+0.00%)
Oct 18, 2019 4.080 4.150 4.000 4.080 6,404,200 +0.01(+0.25%)
Oct 17, 2019 4.120 4.195 4.070 4.070 3,780,987 -0.06(-1.45%)
Oct 16, 2019 4.110 4.160 4.090 4.130 3,533,600 +0.02(+0.49%)
Oct 15, 2019 4.100 4.225 4.085 4.110 5,786,539 +0.01(+0.24%)
Oct 14, 2019 4.050 4.120 4.000 4.100 8,584,066 +0.03(+0.74%)
Oct 11, 2019 3.990 4.110 3.960 4.070 13,792,800 +0.16(+4.09%)
Oct 10, 2019 3.850 3.980 3.830 3.910 7,774,883 +0.05(+1.30%)
Oct 09, 2019 3.830 3.870 3.750 3.860 6,779,596 +0.10(+2.66%)
Oct 08, 2019 3.680 3.820 3.660 3.760 4,646,334 +0.06(+1.62%)
Oct 07, 2019 3.740 3.767 3.690 3.700 2,981,140 -0.05(-1.33%)
Oct 04, 2019 3.660 3.760 3.650 3.750 4,990,100 +0.07(+1.90%)
Oct 03, 2019 3.660 3.730 3.620 3.680 5,893,682 -0.01(-0.27%)
Oct 02, 2019 3.750 3.790 3.600 3.690 8,948,470 -0.11(-2.89%)
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.