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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 6.808 6.853 6.758 6.758 3,109,763 -0.03(-0.44%)
Dec 30, 2021 6.618 6.818 6.608 6.788 6,808,841 +0.17(+2.56%)
Dec 29, 2021 6.718 6.728 6.588 6.618 2,629,509 -0.10(-1.48%)
Dec 28, 2021 6.698 6.788 6.678 6.718 2,857,634 -0.02(-0.30%)
Dec 27, 2021 6.698 6.748 6.598 6.738 3,141,629 +0.06(+0.90%)
Dec 23, 2021 6.608 6.728 6.603 6.678 4,726,501 +0.06(+0.90%)
Dec 22, 2021 6.568 6.698 6.549 6.618 4,246,909 +0.02(+0.30%)
Dec 21, 2021 6.329 6.623 6.329 6.598 9,413,937 +0.35(+5.58%)
Dec 20, 2021 6.319 6.379 6.230 6.250 6,488,015 -0.21(-3.24%)
Dec 17, 2021 6.210 6.514 6.210 6.459 8,724,081 +0.19(+3.02%)
Dec 16, 2021 6.200 6.389 6.180 6.269 10,660,582 +0.12(+1.94%)
Dec 15, 2021 6.100 6.185 6.000 6.150 8,279,581 +0.06(+0.98%)
Dec 14, 2021 5.911 6.120 5.901 6.090 10,081,494 +0.13(+2.17%)
Dec 13, 2021 6.020 6.020 5.861 5.960 8,068,000 -0.05(-0.83%)
Dec 10, 2021 6.030 6.030 5.960 6.010 5,195,421 +0.05(+0.84%)
Dec 09, 2021 6.050 6.085 5.950 5.960 6,870,326 -0.15(-2.45%)
Dec 08, 2021 6.130 6.200 6.080 6.110 6,258,056 +0.00(+0.00%)
Dec 07, 2021 6.120 6.185 6.110 6.110 10,465,385 +0.08(+1.32%)
Dec 06, 2021 6.020 6.120 5.960 6.030 5,293,553 +0.02(+0.33%)
Dec 03, 2021 6.190 6.210 5.950 6.010 10,665,055 -0.18(-2.90%)
Dec 02, 2021 6.140 6.250 6.120 6.190 9,476,887 +0.07(+1.14%)
Dec 01, 2021 6.359 6.414 6.110 6.120 10,966,653 -0.01(-0.16%)
Nov 30, 2021 6.190 6.190 6.080 6.130 12,658,177 -0.17(-2.69%)
Nov 29, 2021 5.861 6.314 5.861 6.299 16,291,612 +0.47(+8.03%)
Nov 26, 2021 5.851 6.000 5.642 5.831 6,289,391 -0.30(-4.88%)
Nov 24, 2021 6.230 6.259 6.080 6.130 8,425,260 -0.14(-2.23%)
Nov 23, 2021 6.150 6.279 6.110 6.269 8,427,490 +0.17(+2.78%)
Nov 22, 2021 6.170 6.170 6.090 6.100 3,741,155 -0.04(-0.65%)
Nov 19, 2021 6.140 6.210 6.100 6.140 5,858,913 -0.06(-0.96%)
Nov 18, 2021 6.289 6.210 6.180 6.200 6,737,814 -0.10(-1.58%)
Nov 17, 2021 6.419 6.419 6.259 6.299 8,776,518 -0.11(-1.71%)
Nov 16, 2021 6.529 6.529 6.329 6.409 9,442,164 -0.11(-1.68%)
Nov 15, 2021 6.559 6.638 6.509 6.519 2,344,710 -0.03(-0.46%)
Nov 12, 2021 6.588 6.634 6.544 6.549 3,519,215 -0.03(-0.45%)
Nov 11, 2021 6.489 6.583 6.489 6.578 5,056,498 -0.01(-0.15%)
Nov 10, 2021 6.618 6.469 6.588 5,639,742 -0.07(-1.05%)
Nov 09, 2021 6.877 6.932 6.618 6.658 11,708,383 -0.29(-4.16%)
Nov 08, 2021 6.897 6.997 6.698 6.947 18,266,686 +0.63(+9.94%)
Nov 05, 2021 6.160 6.389 6.140 6.319 11,035,291 +0.21(+3.43%)
Nov 04, 2021 6.319 6.319 6.090 6.110 8,917,767 -0.16(-2.54%)
Nov 03, 2021 6.319 6.339 6.160 6.269 7,248,614 -0.11(-1.72%)
Nov 02, 2021 6.329 6.389 6.269 6.379 7,082,698 +0.07(+1.11%)
Nov 01, 2021 6.389 6.364 6.259 6.309 11,126,263 -0.10(-1.56%)
Oct 29, 2021 6.499 6.628 6.339 6.409 8,313,061 -0.17(-2.58%)
Oct 28, 2021 6.568 6.698 6.464 6.578 11,575,044 -0.16(-2.37%)
Oct 27, 2021 6.778 6.838 6.708 6.738 5,849,728 -0.06(-0.88%)
Oct 26, 2021 6.818 6.798 5,508,699 +0.02(+0.29%)
Oct 25, 2021 6.718 6.837 6.708 6.778 8,051,671 +0.09(+1.34%)
Oct 22, 2021 6.907 6.972 6.683 6.688 5,932,043 -0.19(-2.75%)
Oct 21, 2021 7.117 7.132 6.867 6.877 13,012,134 -0.27(-3.77%)
Oct 20, 2021 7.037 7.176 7.007 7.147 5,041,331 +0.11(+1.56%)
Oct 19, 2021 7.157 7.196 7.012 7.037 6,809,876 -0.11(-1.53%)
Oct 18, 2021 7.097 7.276 7.087 7.147 9,714,297 +0.01(+0.14%)
Oct 15, 2021 7.127 7.231 7.047 7.137 10,291,475 +0.08(+1.13%)
Oct 14, 2021 6.877 7.087 6.778 7.057 5,958,409 +0.27(+3.96%)
Oct 13, 2021 6.848 6.897 6.723 6.788 5,986,256 -0.04(-0.58%)
Oct 12, 2021 6.628 6.887 6.628 6.828 10,801,545 +0.19(+2.85%)
Oct 11, 2021 6.499 6.698 6.469 6.638 12,195,625 +0.14(+2.15%)
Oct 08, 2021 6.578 6.668 6.469 6.499 8,598,237 -0.13(-1.95%)
Oct 07, 2021 6.778 6.848 6.588 6.628 14,873,777 -0.07(-1.04%)
Oct 06, 2021 6.728 6.798 6.559 6.698 11,872,503 -0.08(-1.18%)
Oct 05, 2021 6.997 6.997 6.768 6.778 14,970,080 -0.22(-3.13%)
Oct 04, 2021 7.097 7.211 6.972 6.997 4,340,928 -0.15(-2.09%)
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.