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 (%)
Apr 30, 2019 4.494 4.553 4.464 4.523 4,247,556 +0.03(+0.66%)
Apr 29, 2019 4.504 4.548 4.464 4.494 5,120,860 -0.04(-0.87%)
Apr 26, 2019 4.523 4.573 4.504 4.533 7,143,125 +0.01(+0.22%)
Apr 25, 2019 4.730 4.769 4.514 4.523 12,220,631 -0.22(-4.56%)
Apr 24, 2019 4.700 4.750 4.651 4.740 7,806,264 +0.04(+0.84%)
Apr 23, 2019 4.750 4.759 4.612 4.700 9,918,523 -0.06(-1.24%)
Apr 22, 2019 4.779 4.809 4.740 4.759 3,526,271 -0.04(-0.82%)
Apr 18, 2019 4.799 4.897 4.779 4.799 4,252,458 -0.03(-0.61%)
Apr 17, 2019 4.818 4.868 4.740 4.828 7,893,497 +0.04(+0.82%)
Apr 16, 2019 4.700 4.789 4.700 4.789 4,587,404 +0.07(+1.46%)
Apr 15, 2019 4.700 4.784 4.641 4.720 4,099,647 +0.01(+0.21%)
Apr 12, 2019 4.730 4.759 4.641 4.710 7,087,701 +0.01(+0.21%)
Apr 11, 2019 4.848 4.853 4.671 4.700 9,581,166 -0.16(-3.24%)
Apr 10, 2019 4.917 4.917 4.838 4.858 3,799,825 -0.03(-0.60%)
Apr 09, 2019 4.986 5.005 4.872 4.887 5,548,980 -0.13(-2.55%)
Apr 08, 2019 4.858 5.015 4.789 5.015 5,922,203 +0.13(+2.62%)
Apr 05, 2019 4.809 4.907 4.799 4.887 6,825,736 +0.09(+1.84%)
Apr 04, 2019 4.720 4.838 4.700 4.799 6,172,804 +0.08(+1.67%)
Apr 03, 2019 4.720 4.759 4.681 4.720 5,992,286 +0.04(+0.84%)
Apr 02, 2019 4.661 4.700 4.558 4.681 10,987,638 +0.00(+0.00%)
Apr 01, 2019 4.641 4.710 4.612 4.681 6,134,168 +0.12(+2.59%)
Mar 29, 2019 4.514 4.622 4.464 4.563 30,454,460 +0.08(+1.75%)
Mar 28, 2019 4.641 4.661 4.464 4.484 14,733,333 -0.18(-3.80%)
Mar 27, 2019 4.602 4.681 4.568 4.661 6,832,097 +0.03(+0.64%)
Mar 26, 2019 4.779 4.789 4.592 4.632 8,918,947 -0.09(-1.87%)
Mar 25, 2019 4.464 4.740 4.464 4.720 14,369,699 +0.26(+5.73%)
Mar 22, 2019 4.740 4.789 4.455 4.464 22,081,238 -0.36(-7.54%)
Mar 21, 2019 4.809 4.966 4.799 4.828 9,630,470 -0.06(-1.21%)
Mar 20, 2019 4.789 4.897 4.691 4.887 10,814,673 +0.08(+1.64%)
Mar 19, 2019 4.789 4.858 4.750 4.809 12,907,159 +0.06(+1.24%)
Mar 18, 2019 4.700 4.809 4.622 4.750 7,552,136 +0.06(+1.26%)
Mar 15, 2019 4.602 4.691 4.592 4.691 6,132,790 +0.11(+2.36%)
Mar 14, 2019 4.592 4.646 4.533 4.582 5,617,069 -0.05(-1.06%)
Mar 13, 2019 4.651 4.676 4.582 4.632 4,743,137 -0.02(-0.42%)
Mar 12, 2019 4.651 4.710 4.617 4.651 4,521,185 +0.03(+0.64%)
Mar 11, 2019 4.582 4.671 4.563 4.622 4,704,002 +0.07(+1.51%)
Mar 08, 2019 4.553 4.602 4.523 4.553 5,599,504 -0.03(-0.64%)
Mar 07, 2019 4.651 4.651 4.504 4.582 10,253,135 -0.08(-1.69%)
Mar 06, 2019 4.661 4.710 4.582 4.661 4,151,555 -0.02(-0.42%)
Mar 05, 2019 4.730 4.740 4.661 4.681 5,578,244 -0.05(-1.04%)
Mar 04, 2019 4.799 4.818 4.691 4.730 7,548,622 -0.06(-1.23%)
Mar 01, 2019 4.818 4.858 4.681 4.789 8,197,799 +0.02(+0.41%)
Feb 28, 2019 4.769 4.838 4.661 4.769 7,157,909 -0.02(-0.41%)
Feb 27, 2019 4.848 4.858 4.769 4.789 7,094,438 -0.05(-1.02%)
Feb 26, 2019 4.848 4.887 4.809 4.838 9,340,608 -0.01(-0.20%)
Feb 25, 2019 4.897 4.936 4.789 4.848 12,890,977 -0.04(-0.80%)
Feb 22, 2019 4.927 4.966 4.853 4.887 7,155,938 -0.03(-0.60%)
Feb 21, 2019 4.917 4.927 4.872 4.917 6,587,527 -0.01(-0.20%)
Feb 20, 2019 4.897 5.045 4.887 4.927 11,032,203 +0.12(+2.45%)
Feb 19, 2019 4.848 4.917 4.809 4.809 3,763,077 -0.03(-0.61%)
Feb 15, 2019 4.838 4.877 4.794 4.838 8,275,290 +0.02(+0.41%)
Feb 14, 2019 4.750 4.858 4.691 4.818 7,839,321 +0.07(+1.45%)
Feb 13, 2019 4.917 4.966 4.730 4.750 9,120,807 -0.19(-3.78%)
Feb 12, 2019 4.828 4.946 4.828 4.936 10,196,595 +0.12(+2.45%)
Feb 11, 2019 4.789 4.828 4.666 4.818 12,029,899 +0.04(+0.82%)
Feb 08, 2019 4.799 4.868 4.691 4.779 12,373,173 -0.08(-1.62%)
Feb 07, 2019 5.212 5.222 4.809 4.858 15,261,639 -0.37(-7.14%)
Feb 06, 2019 5.408 5.408 5.212 5.231 7,346,765 -0.18(-3.27%)
Feb 05, 2019 5.290 5.428 5.271 5.408 4,415,719 +0.14(+2.61%)
Feb 04, 2019 5.241 5.320 5.222 5.271 2,607,416 +0.02(+0.37%)
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.