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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 3.739 3.759 3.641 3.680 4,762,526 -0.06(-1.58%)
Nov 27, 2019 3.651 3.739 3.641 3.739 4,495,463 +0.09(+2.43%)
Nov 26, 2019 3.670 3.739 3.651 3.651 10,768,280 -0.01(-0.27%)
Nov 25, 2019 3.591 3.680 3.591 3.661 3,978,298 +0.05(+1.37%)
Nov 22, 2019 3.601 3.621 3.542 3.611 4,242,793 +0.04(+1.11%)
Nov 21, 2019 3.552 3.611 3.552 3.572 2,971,991 +0.01(+0.28%)
Nov 20, 2019 3.611 3.665 3.547 3.562 4,859,085 -0.08(-2.17%)
Nov 19, 2019 3.621 3.651 3.562 3.641 5,500,704 +0.03(+0.82%)
Nov 18, 2019 3.582 3.651 3.582 3.611 2,509,633 -0.03(-0.81%)
Nov 15, 2019 3.631 3.656 3.611 3.641 4,207,016 +0.04(+1.10%)
Nov 14, 2019 3.552 3.641 3.552 3.601 4,251,200 +0.01(+0.27%)
Nov 13, 2019 3.542 3.621 3.503 3.591 7,216,033 +0.01(+0.28%)
Nov 12, 2019 3.730 3.739 3.572 3.582 5,372,929 -0.14(-3.71%)
Nov 11, 2019 3.749 3.769 3.700 3.720 3,698,766 -0.06(-1.57%)
Nov 08, 2019 3.789 3.828 3.764 3.779 2,802,988 -0.05(-1.29%)
Nov 07, 2019 3.858 3.878 3.823 3.828 4,871,745 -0.01(-0.26%)
Nov 06, 2019 3.779 3.838 3.710 3.838 4,340,496 +0.03(+0.78%)
Nov 05, 2019 3.818 3.892 3.789 3.809 5,646,833 -0.01(-0.26%)
Nov 04, 2019 3.848 3.912 3.809 3.818 7,124,303 +0.01(+0.26%)
Nov 01, 2019 3.769 3.828 3.735 3.809 9,221,807 +0.09(+2.39%)
Oct 31, 2019 3.759 3.779 3.700 3.720 6,260,871 -0.07(-1.82%)
Oct 30, 2019 3.937 3.957 3.759 3.789 18,038,110 -0.17(-4.24%)
Oct 29, 2019 4.016 4.045 3.957 3.957 5,043,677 -0.08(-1.96%)
Oct 28, 2019 3.947 4.045 3.932 4.035 6,122,695 +0.11(+2.76%)
Oct 25, 2019 3.868 3.947 3.818 3.927 6,831,219 +0.08(+2.05%)
Oct 24, 2019 4.035 4.035 3.779 3.848 14,745,669 -0.29(-6.92%)
Oct 23, 2019 4.095 4.144 4.045 4.134 8,215,644 +0.05(+1.21%)
Oct 22, 2019 4.006 4.105 3.991 4.085 7,072,404 +0.06(+1.47%)
Oct 21, 2019 4.045 4.065 3.996 4.026 2,864,958 +0.00(+0.00%)
Oct 18, 2019 4.026 4.095 3.947 4.026 6,490,778 +0.01(+0.25%)
Oct 17, 2019 4.065 4.139 4.016 4.016 3,832,102 -0.06(-1.45%)
Oct 16, 2019 4.055 4.105 4.035 4.075 3,581,370 +0.02(+0.49%)
Oct 15, 2019 4.045 4.169 4.031 4.055 5,864,767 +0.01(+0.24%)
Oct 14, 2019 3.996 4.065 3.947 4.045 8,700,114 +0.03(+0.74%)
Oct 11, 2019 3.937 4.055 3.907 4.016 13,979,265 +0.16(+4.09%)
Oct 10, 2019 3.799 3.927 3.779 3.858 7,879,991 +0.05(+1.30%)
Oct 09, 2019 3.779 3.818 3.700 3.809 6,871,249 +0.10(+2.66%)
Oct 08, 2019 3.631 3.769 3.611 3.710 4,709,148 +0.06(+1.62%)
Oct 07, 2019 3.690 3.717 3.641 3.651 3,021,442 -0.05(-1.33%)
Oct 04, 2019 3.611 3.710 3.601 3.700 5,057,561 +0.07(+1.90%)
Oct 03, 2019 3.611 3.680 3.572 3.631 5,973,359 -0.01(-0.27%)
Oct 02, 2019 3.700 3.739 3.552 3.641 9,069,444 -0.11(-2.89%)
Oct 01, 2019 3.897 3.897 3.739 3.749 5,985,793 -0.12(-3.06%)
Sep 30, 2019 3.907 3.957 3.848 3.868 3,490,900 -0.04(-1.01%)
Sep 27, 2019 3.917 3.996 3.897 3.907 4,173,063 -0.02(-0.50%)
Sep 26, 2019 3.907 3.932 3.887 3.927 2,939,681 -0.02(-0.50%)
Sep 25, 2019 3.897 3.947 3.794 3.947 3,773,529 +0.01(+0.25%)
Sep 24, 2019 3.966 3.991 3.927 3.937 3,735,121 -0.04(-0.99%)
Sep 23, 2019 4.006 4.045 3.947 3.976 5,048,226 -0.08(-1.95%)
Sep 20, 2019 3.947 4.065 3.927 4.055 9,718,127 +0.13(+3.27%)
Sep 19, 2019 3.927 4.016 3.897 3.927 4,645,870 +0.00(+0.00%)
Sep 18, 2019 3.966 4.016 3.887 3.927 9,797,434 -0.07(-1.73%)
Sep 17, 2019 3.809 4.006 3.799 3.996 4,994,186 +0.13(+3.32%)
Sep 16, 2019 3.848 3.897 3.789 3.868 5,187,687 -0.03(-0.76%)
Sep 13, 2019 3.858 3.897 3.818 3.897 5,131,142 +0.08(+2.07%)
Sep 12, 2019 3.878 3.927 3.789 3.818 7,203,139 -0.06(-1.53%)
Sep 11, 2019 3.927 3.996 3.759 3.878 13,256,331 -0.11(-2.72%)
Sep 10, 2019 3.897 4.016 3.828 3.986 9,503,232 +0.09(+2.28%)
Sep 09, 2019 3.779 3.947 3.779 3.897 6,820,490 +0.12(+3.13%)
Sep 06, 2019 3.828 3.878 3.735 3.779 10,641,442 -0.05(-1.29%)
Sep 05, 2019 3.769 3.878 3.759 3.828 5,824,005 +0.13(+3.47%)
Sep 04, 2019 3.562 3.730 3.562 3.700 6,270,854 +0.18(+5.04%)
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.