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

8.090 USD +0.210 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 3.670 3.670 3.520 3.560 9,370,743 -0.11(-3.00%)
Jul 30, 2019 3.610 3.680 3.600 3.670 6,006,175 +0.03(+0.82%)
Jul 29, 2019 3.650 3.690 3.590 3.640 5,654,854 +0.01(+0.28%)
Jul 26, 2019 3.690 3.690 3.600 3.630 6,767,300 -0.03(-0.82%)
Jul 25, 2019 3.670 3.690 3.600 3.660 8,511,939 -0.08(-2.14%)
Jul 24, 2019 3.710 3.760 3.680 3.740 5,036,452 +0.05(+1.36%)
Jul 23, 2019 3.750 3.770 3.680 3.690 6,387,152 -0.03(-0.81%)
Jul 22, 2019 3.750 3.810 3.690 3.720 5,317,833 -0.04(-1.06%)
Jul 19, 2019 3.760 3.800 3.700 3.760 8,553,000 +0.00(+0.00%)
Jul 18, 2019 3.900 3.930 3.710 3.760 10,758,548 -0.15(-3.84%)
Jul 17, 2019 4.000 4.010 3.900 3.910 6,687,755 -0.09(-2.25%)
Jul 16, 2019 4.070 4.070 3.965 4.000 4,697,836 -0.07(-1.72%)
Jul 15, 2019 4.030 4.100 4.000 4.070 5,247,223 +0.05(+1.24%)
Jul 12, 2019 4.050 4.120 4.015 4.020 19,533,800 -0.03(-0.74%)
Jul 11, 2019 4.020 4.060 3.980 4.050 8,801,364 +0.07(+1.76%)
Jul 10, 2019 4.040 4.050 3.950 3.980 11,394,423 -0.03(-0.75%)
Jul 09, 2019 4.250 4.290 4.005 4.010 9,910,017 -0.27(-6.31%)
Jul 08, 2019 4.270 4.340 4.265 4.280 3,913,105 -0.02(-0.47%)
Jul 05, 2019 4.250 4.310 4.220 4.300 2,708,600 +0.05(+1.18%)
Jul 03, 2019 4.320 4.330 4.240 4.250 3,482,100 -0.04(-0.93%)
Jul 02, 2019 4.320 4.350 4.250 4.290 3,171,356 -0.03(-0.69%)
Jul 01, 2019 4.270 4.320 4.220 4.320 4,616,943 +0.08(+1.89%)
Jun 28, 2019 4.240 4.260 4.150 4.240 4,277,600 +0.03(+0.71%)
Jun 27, 2019 4.230 4.280 4.200 4.210 5,514,526 +0.01(+0.24%)
Jun 26, 2019 4.130 4.230 4.090 4.200 7,485,176 +0.09(+2.19%)
Jun 25, 2019 4.130 4.165 4.080 4.110 4,196,913 -0.05(-1.20%)
Jun 24, 2019 4.200 4.210 4.130 4.160 1,951,630 -0.01(-0.24%)
Jun 21, 2019 4.130 4.190 4.060 4.170 5,712,700 +0.04(+0.97%)
Jun 20, 2019 4.210 4.250 4.110 4.130 4,483,259 -0.02(-0.48%)
Jun 19, 2019 4.170 4.190 4.100 4.150 6,079,843 +0.00(+0.00%)
Jun 18, 2019 4.160 4.220 4.150 4.150 4,665,912 +0.05(+1.22%)
Jun 17, 2019 4.160 4.160 4.060 4.100 6,328,922 -0.07(-1.68%)
Jun 14, 2019 4.210 4.210 4.100 4.170 4,724,200 -0.05(-1.18%)
Jun 13, 2019 4.110 4.290 4.110 4.220 6,345,331 +0.06(+1.44%)
Jun 12, 2019 4.210 4.240 4.155 4.160 5,032,371 -0.09(-2.12%)
Jun 11, 2019 4.440 4.440 4.230 4.250 7,648,762 -0.14(-3.19%)
Jun 10, 2019 4.230 4.460 4.200 4.390 8,486,508 +0.26(+6.30%)
Jun 07, 2019 4.140 4.185 4.100 4.130 3,912,800 +0.02(+0.49%)
Jun 06, 2019 4.180 4.190 4.040 4.110 9,312,814 -0.08(-1.91%)
Jun 05, 2019 4.320 4.320 4.170 4.190 4,690,776 -0.10(-2.33%)
Jun 04, 2019 4.170 4.370 4.160 4.290 7,092,455 +0.16(+3.87%)
Jun 03, 2019 4.150 4.200 4.060 4.130 5,875,194 +0.01(+0.24%)
May 31, 2019 4.080 4.160 3.960 4.120 8,804,400 -0.11(-2.60%)
May 30, 2019 4.190 4.338 4.190 4.230 4,399,711 +0.04(+0.95%)
May 29, 2019 3.980 4.200 3.940 4.190 8,188,756 +0.16(+3.97%)
May 28, 2019 4.190 4.210 3.960 4.030 10,907,576 -0.18(-4.28%)
May 24, 2019 4.360 4.360 4.190 4.210 5,553,500 -0.11(-2.55%)
May 23, 2019 4.310 4.320 4.220 4.320 5,227,506 -0.02(-0.46%)
May 22, 2019 4.370 4.400 4.320 4.340 3,200,459 -0.04(-0.91%)
May 21, 2019 4.420 4.420 4.360 4.380 2,792,914 -0.01(-0.23%)
May 20, 2019 4.370 4.430 4.345 4.390 2,872,816 +0.01(+0.23%)
May 17, 2019 4.380 4.420 4.360 4.380 6,433,900 -0.02(-0.45%)
May 16, 2019 4.360 4.490 4.360 4.400 5,257,946 -0.01(-0.23%)
May 15, 2019 4.360 4.440 4.350 4.410 4,016,953 +0.03(+0.68%)
May 14, 2019 4.380 4.490 4.350 4.380 6,902,683 +0.04(+0.92%)
May 13, 2019 4.420 4.440 4.310 4.340 5,578,884 -0.18(-3.98%)
May 10, 2019 4.510 4.560 4.425 4.520 6,621,300 +0.00(+0.00%)
May 09, 2019 4.480 4.540 4.415 4.520 8,833,658 +0.02(+0.44%)
May 08, 2019 4.550 4.560 4.490 4.500 4,818,167 -0.03(-0.66%)
May 07, 2019 4.560 4.580 4.500 4.530 4,355,929 -0.08(-1.74%)
May 06, 2019 4.560 4.660 4.550 4.610 3,191,557 -0.03(-0.65%)
May 03, 2019 4.630 4.650 4.590 4.640 3,901,200 +0.07(+1.53%)
May 02, 2019 4.560 4.620 4.520 4.570 6,635,395 -0.01(-0.22%)
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.