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

8.620 USD +0.030 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 4.570 4.630 4.540 4.600 4,176,780 +0.03(+0.66%)
Apr 29, 2019 4.580 4.625 4.540 4.570 5,035,532 -0.04(-0.87%)
Apr 26, 2019 4.600 4.650 4.580 4.610 7,024,100 +0.01(+0.22%)
Apr 25, 2019 4.810 4.850 4.590 4.600 12,017,000 -0.22(-4.56%)
Apr 24, 2019 4.780 4.830 4.730 4.820 7,676,189 +0.04(+0.84%)
Apr 23, 2019 4.830 4.840 4.690 4.780 9,753,252 -0.06(-1.24%)
Apr 22, 2019 4.860 4.890 4.820 4.840 3,467,513 -0.04(-0.82%)
Apr 18, 2019 4.880 4.980 4.860 4.880 4,181,600 -0.03(-0.61%)
Apr 17, 2019 4.900 4.950 4.820 4.910 7,761,969 +0.04(+0.82%)
Apr 16, 2019 4.780 4.870 4.780 4.870 4,510,965 +0.07(+1.46%)
Apr 15, 2019 4.780 4.865 4.720 4.800 4,031,335 +0.01(+0.21%)
Apr 12, 2019 4.810 4.840 4.720 4.790 6,969,600 +0.01(+0.21%)
Apr 11, 2019 4.930 4.935 4.750 4.780 9,421,516 -0.16(-3.24%)
Apr 10, 2019 5.000 5.000 4.920 4.940 3,736,509 -0.03(-0.60%)
Apr 09, 2019 5.070 5.090 4.955 4.970 5,456,518 -0.13(-2.55%)
Apr 08, 2019 4.940 5.100 4.870 5.100 5,823,522 +0.13(+2.62%)
Apr 05, 2019 4.890 4.990 4.880 4.970 6,712,000 +0.09(+1.84%)
Apr 04, 2019 4.800 4.920 4.780 4.880 6,069,947 +0.08(+1.67%)
Apr 03, 2019 4.800 4.840 4.760 4.800 5,892,437 +0.04(+0.84%)
Apr 02, 2019 4.740 4.780 4.635 4.760 10,804,552 +0.00(+0.00%)
Apr 01, 2019 4.720 4.790 4.690 4.760 6,031,955 +0.12(+2.59%)
Mar 29, 2019 4.590 4.700 4.540 4.640 29,947,000 +0.08(+1.75%)
Mar 28, 2019 4.720 4.740 4.540 4.560 14,487,833 -0.18(-3.80%)
Mar 27, 2019 4.680 4.760 4.645 4.740 6,718,255 +0.03(+0.64%)
Mar 26, 2019 4.860 4.870 4.670 4.710 8,770,332 -0.09(-1.87%)
Mar 25, 2019 4.540 4.820 4.540 4.800 14,130,258 +0.26(+5.73%)
Mar 22, 2019 4.820 4.870 4.530 4.540 21,713,300 -0.37(-7.54%)
Mar 21, 2019 4.890 5.050 4.880 4.910 9,469,998 -0.06(-1.21%)
Mar 20, 2019 4.870 4.980 4.770 4.970 10,634,469 +0.08(+1.64%)
Mar 19, 2019 4.870 4.940 4.830 4.890 12,692,088 +0.06(+1.24%)
Mar 18, 2019 4.780 4.890 4.700 4.830 7,426,296 +0.06(+1.26%)
Mar 15, 2019 4.680 4.770 4.670 4.770 6,030,600 +0.11(+2.36%)
Mar 14, 2019 4.670 4.725 4.610 4.660 5,523,473 -0.05(-1.06%)
Mar 13, 2019 4.730 4.755 4.660 4.710 4,664,103 -0.02(-0.42%)
Mar 12, 2019 4.730 4.790 4.695 4.730 4,445,849 +0.03(+0.64%)
Mar 11, 2019 4.660 4.750 4.640 4.700 4,625,620 +0.07(+1.51%)
Mar 08, 2019 4.630 4.680 4.600 4.630 5,506,200 -0.03(-0.64%)
Mar 07, 2019 4.730 4.730 4.580 4.660 10,082,288 -0.08(-1.69%)
Mar 06, 2019 4.740 4.790 4.660 4.740 4,082,378 -0.02(-0.42%)
Mar 05, 2019 4.810 4.820 4.740 4.760 5,485,295 -0.05(-1.04%)
Mar 04, 2019 4.880 4.900 4.770 4.810 7,422,840 -0.06(-1.23%)
Mar 01, 2019 4.900 4.940 4.760 4.870 8,061,200 +0.02(+0.41%)
Feb 28, 2019 4.850 4.920 4.740 4.850 7,038,638 -0.02(-0.41%)
Feb 27, 2019 4.930 4.940 4.850 4.870 6,976,224 -0.05(-1.02%)
Feb 26, 2019 4.930 4.970 4.890 4.920 9,184,966 -0.01(-0.20%)
Feb 25, 2019 4.980 5.020 4.870 4.930 12,676,176 -0.04(-0.80%)
Feb 22, 2019 5.010 5.050 4.935 4.970 7,036,700 -0.03(-0.60%)
Feb 21, 2019 5.000 5.010 4.955 5.000 6,477,760 -0.01(-0.20%)
Feb 20, 2019 4.980 5.130 4.970 5.010 10,848,375 +0.12(+2.45%)
Feb 19, 2019 4.930 5.000 4.890 4.890 3,700,374 -0.03(-0.61%)
Feb 15, 2019 4.920 4.960 4.875 4.920 8,137,400 +0.02(+0.41%)
Feb 14, 2019 4.830 4.940 4.770 4.900 7,708,695 +0.07(+1.45%)
Feb 13, 2019 5.000 5.050 4.810 4.830 8,968,828 -0.19(-3.78%)
Feb 12, 2019 4.910 5.030 4.910 5.020 10,026,690 +0.12(+2.45%)
Feb 11, 2019 4.870 4.910 4.745 4.900 11,829,446 +0.04(+0.82%)
Feb 08, 2019 4.880 4.950 4.770 4.860 12,167,000 -0.08(-1.62%)
Feb 07, 2019 5.300 5.310 4.890 4.940 15,007,336 -0.38(-7.14%)
Feb 06, 2019 5.500 5.500 5.300 5.320 7,224,347 -0.18(-3.27%)
Feb 05, 2019 5.380 5.520 5.360 5.500 4,342,141 +0.14(+2.61%)
Feb 04, 2019 5.330 5.410 5.310 5.360 2,563,969 +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.