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

8.355 USD +0.265 (+3.28%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 7.900 8.210 7.900 8.090 8,183,955 +0.21(+2.66%)
May 12, 2021 8.560 8.578 7.865 7.880 12,034,489 -0.71(-8.27%)
May 11, 2021 8.400 8.600 8.280 8.590 8,307,761 +0.11(+1.30%)
May 10, 2021 8.690 8.810 8.440 8.480 5,607,948 -0.14(-1.62%)
May 07, 2021 8.670 8.670 8.460 8.620 5,735,776 +0.03(+0.35%)
May 06, 2021 8.330 8.615 8.310 8.590 10,157,396 +0.28(+3.37%)
May 05, 2021 8.330 8.590 8.260 8.310 10,181,709 +0.08(+0.97%)
May 04, 2021 8.080 8.240 8.040 8.230 5,267,582 +0.11(+1.35%)
May 03, 2021 8.070 8.160 7.960 8.120 5,149,109 +0.23(+2.92%)
Apr 30, 2021 8.000 8.070 7.770 7.890 9,418,600 -0.18(-2.23%)
Apr 29, 2021 7.900 8.240 7.740 8.070 12,838,910 +0.43(+5.63%)
Apr 28, 2021 7.760 7.790 7.610 7.640 6,422,787 -0.06(-0.78%)
Apr 27, 2021 7.680 7.970 7.620 7.700 18,533,820 +0.06(+0.79%)
Apr 26, 2021 7.670 7.820 7.590 7.640 6,665,529 +0.06(+0.79%)
Apr 23, 2021 7.400 7.620 7.341 7.580 6,101,200 +0.28(+3.84%)
Apr 22, 2021 7.480 7.490 7.300 7.300 5,869,015 -0.15(-2.01%)
Apr 21, 2021 7.280 7.480 7.240 7.450 6,628,055 +0.10(+1.36%)
Apr 20, 2021 7.290 7.410 7.170 7.350 8,236,538 +0.01(+0.14%)
Apr 19, 2021 7.500 7.570 7.320 7.340 3,860,885 -0.18(-2.39%)
Apr 16, 2021 7.530 7.620 7.465 7.520 5,174,100 +0.05(+0.67%)
Apr 15, 2021 7.330 7.580 7.230 7.470 12,589,220 +0.16(+2.19%)
Apr 14, 2021 6.920 7.330 6.920 7.310 13,417,348 +0.40(+5.79%)
Apr 13, 2021 6.980 7.010 6.800 6.910 11,224,031 -0.11(-1.57%)
Apr 12, 2021 7.160 7.160 6.960 7.020 5,348,652 -0.12(-1.68%)
Apr 09, 2021 7.160 7.170 7.030 7.140 3,673,400 +0.02(+0.28%)
Apr 08, 2021 7.100 7.220 7.030 7.120 6,584,299 +0.02(+0.28%)
Apr 07, 2021 7.010 7.215 6.975 7.100 8,363,488 +0.13(+1.87%)
Apr 06, 2021 7.170 7.200 6.960 6.970 5,354,170 -0.20(-2.79%)
Apr 05, 2021 6.960 7.220 6.920 7.170 8,777,527 +0.32(+4.67%)
Apr 01, 2021 7.020 7.040 6.730 6.850 6,792,800 -0.12(-1.72%)
Mar 31, 2021 7.260 7.390 6.910 6.970 15,446,044 -0.22(-3.06%)
Mar 30, 2021 6.780 7.240 6.760 7.190 12,743,912 +0.49(+7.31%)
Mar 29, 2021 6.750 6.750 6.530 6.700 6,377,767 -0.01(-0.15%)
Mar 26, 2021 6.750 6.770 6.480 6.710 11,494,800 +0.15(+2.29%)
Mar 25, 2021 6.300 6.580 6.130 6.560 15,794,577 +0.20(+3.14%)
Mar 24, 2021 6.450 6.570 6.330 6.360 8,455,909 -0.02(-0.31%)
Mar 23, 2021 6.600 6.690 6.320 6.380 7,943,025 -0.29(-4.35%)
Mar 22, 2021 6.730 6.770 6.590 6.670 4,559,467 -0.03(-0.45%)
Mar 19, 2021 6.890 6.890 6.700 6.700 6,395,000 -0.19(-2.76%)
Mar 18, 2021 7.110 7.110 6.860 6.890 5,595,170 -0.24(-3.37%)
Mar 17, 2021 7.030 7.175 6.940 7.130 5,516,555 +0.05(+0.71%)
Mar 16, 2021 6.910 7.150 6.860 7.080 11,255,992 +0.14(+2.02%)
Mar 15, 2021 7.360 7.380 6.840 6.940 12,169,056 -0.35(-4.80%)
Mar 12, 2021 7.350 7.590 7.170 7.290 10,123,200 -0.09(-1.22%)
Mar 11, 2021 7.070 7.430 7.020 7.380 11,450,089 +0.39(+5.58%)
Mar 10, 2021 7.060 7.100 6.840 6.990 6,879,176 -0.02(-0.29%)
Mar 09, 2021 6.980 7.090 6.870 7.010 8,785,461 +0.08(+1.15%)
Mar 08, 2021 6.910 7.050 6.740 6.930 10,222,361 +0.08(+1.17%)
Mar 05, 2021 6.910 6.910 6.410 6.850 10,517,100 +0.08(+1.18%)
Mar 04, 2021 7.240 7.410 6.640 6.770 18,165,584 -0.47(-6.49%)
Mar 03, 2021 7.020 7.380 6.980 7.240 18,018,910 +0.29(+4.17%)
Mar 02, 2021 6.900 7.090 6.880 6.950 10,946,120 +0.11(+1.61%)
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.