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

6.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 4.156 4.166 4.017 4.027 7,191,788 -0.16(-3.81%)
Jan 30, 2020 4.186 4.226 4.097 4.186 6,356,846 -0.07(-1.64%)
Jan 29, 2020 4.356 4.356 4.196 4.256 16,001,169 -0.08(-1.84%)
Jan 28, 2020 4.146 4.356 4.146 4.336 8,779,928 +0.20(+4.82%)
Jan 27, 2020 4.087 4.166 4.027 4.136 9,164,245 -0.07(-1.66%)
Jan 24, 2020 4.246 4.261 4.176 4.206 9,482,971 -0.02(-0.47%)
Jan 23, 2020 4.156 4.236 4.077 4.226 9,412,515 +0.00(+0.00%)
Jan 22, 2020 4.156 4.316 4.136 4.226 11,461,685 +0.10(+2.42%)
Jan 21, 2020 4.156 4.196 4.067 4.126 12,115,528 -0.07(-1.66%)
Jan 17, 2020 3.977 4.231 3.932 4.196 17,145,194 +0.29(+7.40%)
Jan 16, 2020 3.718 3.927 3.688 3.907 16,111,641 +0.22(+5.95%)
Jan 15, 2020 3.758 3.817 3.688 3.688 6,079,570 -0.12(-3.14%)
Jan 14, 2020 3.798 3.827 3.778 3.808 2,617,980 -0.01(-0.26%)
Jan 13, 2020 3.817 3.837 3.788 3.817 5,611,757 +0.00(+0.00%)
Jan 10, 2020 3.788 3.857 3.778 3.817 5,975,515 +0.03(+0.79%)
Jan 09, 2020 3.847 3.867 3.738 3.788 5,924,076 -0.04(-1.04%)
Jan 08, 2020 3.768 3.857 3.748 3.827 3,817,267 +0.08(+2.13%)
Jan 07, 2020 3.827 3.827 3.708 3.748 5,016,987 -0.08(-2.08%)
Jan 06, 2020 3.768 3.827 3.748 3.827 3,022,438 +0.04(+1.05%)
Jan 03, 2020 3.768 3.837 3.758 3.788 2,870,976 -0.04(-1.04%)
Jan 02, 2020 3.798 3.867 3.788 3.827 2,670,652 +0.06(+1.59%)
Dec 31, 2019 3.758 3.808 3.738 3.768 2,652,362 -0.01(-0.26%)
Dec 30, 2019 3.837 3.867 3.728 3.778 4,125,098 -0.06(-1.56%)
Dec 27, 2019 3.887 3.907 3.827 3.837 3,677,711 -0.04(-1.03%)
Dec 26, 2019 3.827 3.897 3.808 3.877 2,781,637 +0.05(+1.30%)
Dec 24, 2019 3.857 3.867 3.808 3.827 1,170,221 -0.03(-0.78%)
Dec 23, 2019 3.827 3.877 3.798 3.857 4,309,244 +0.05(+1.31%)
Dec 20, 2019 3.877 3.897 3.798 3.808 3,781,048 -0.05(-1.29%)
Dec 19, 2019 3.887 3.937 3.847 3.857 6,809,263 -0.02(-0.51%)
Dec 18, 2019 3.768 3.887 3.738 3.877 10,454,982 +0.11(+2.91%)
Dec 17, 2019 3.778 3.808 3.728 3.768 4,988,491 -0.03(-0.79%)
Dec 16, 2019 3.748 3.817 3.748 3.798 4,416,850 +0.05(+1.33%)
Dec 13, 2019 3.678 3.768 3.678 3.748 5,474,278 +0.09(+2.45%)
Dec 12, 2019 3.609 3.727 3.609 3.658 4,209,043 +0.06(+1.64%)
Dec 11, 2019 3.540 3.643 3.511 3.599 3,964,741 +0.08(+2.23%)
Dec 10, 2019 3.501 3.555 3.461 3.520 8,806,228 +0.01(+0.28%)
Dec 09, 2019 3.442 3.520 3.442 3.511 4,049,103 +0.04(+1.13%)
Dec 06, 2019 3.550 3.579 3.461 3.471 4,377,441 -0.08(-2.22%)
Dec 05, 2019 3.511 3.599 3.491 3.550 2,952,115 +0.07(+1.98%)
Dec 04, 2019 3.461 3.540 3.461 3.481 8,981,139 +0.02(+0.57%)
Dec 03, 2019 3.540 3.550 3.461 3.461 4,556,164 -0.11(-3.03%)
Dec 02, 2019 3.658 3.697 3.550 3.570 4,545,274 -0.10(-2.68%)
Nov 29, 2019 3.727 3.747 3.629 3.668 4,778,625 -0.06(-1.58%)
Nov 27, 2019 3.638 3.727 3.629 3.727 4,510,660 +0.09(+2.43%)
Nov 26, 2019 3.658 3.727 3.638 3.638 10,804,682 -0.01(-0.27%)
Nov 25, 2019 3.579 3.668 3.579 3.648 3,991,747 +0.05(+1.37%)
Nov 22, 2019 3.589 3.609 3.530 3.599 4,257,136 +0.04(+1.10%)
Nov 21, 2019 3.540 3.599 3.540 3.560 2,982,038 +0.01(+0.28%)
Nov 20, 2019 3.599 3.653 3.535 3.550 4,875,511 -0.08(-2.17%)
Nov 19, 2019 3.609 3.638 3.550 3.629 5,519,299 +0.03(+0.82%)
Nov 18, 2019 3.570 3.638 3.570 3.599 2,518,117 -0.03(-0.81%)
Nov 15, 2019 3.619 3.643 3.599 3.629 4,221,238 +0.04(+1.10%)
Nov 14, 2019 3.540 3.629 3.540 3.589 4,265,572 +0.01(+0.27%)
Nov 13, 2019 3.530 3.609 3.491 3.579 7,240,427 +0.01(+0.28%)
Nov 12, 2019 3.717 3.727 3.560 3.570 5,391,092 -0.14(-3.71%)
Nov 11, 2019 3.737 3.756 3.688 3.707 3,711,270 -0.06(-1.57%)
Nov 08, 2019 3.776 3.815 3.751 3.766 2,812,463 -0.05(-1.29%)
Nov 07, 2019 3.845 3.865 3.810 3.815 4,888,215 -0.01(-0.26%)
Nov 06, 2019 3.766 3.825 3.697 3.825 4,355,169 +0.03(+0.78%)
Nov 05, 2019 3.806 3.879 3.776 3.796 5,665,922 -0.01(-0.26%)
Nov 04, 2019 3.835 3.899 3.796 3.806 7,148,387 +0.01(+0.26%)
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.