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

6.355 +0.175 (+2.83%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.917 4.166 3.897 4.136 17,730,306 +0.17(+4.27%)
Oct 29, 2020 3.887 4.007 3.837 3.967 5,869,177 +0.06(+1.53%)
Oct 28, 2020 3.997 4.007 3.808 3.907 5,947,311 -0.06(-1.51%)
Oct 27, 2020 4.067 4.077 3.917 3.967 3,379,287 -0.11(-2.69%)
Oct 26, 2020 4.107 4.156 4.047 4.077 3,147,264 -0.10(-2.39%)
Oct 23, 2020 4.226 4.246 4.146 4.176 1,846,931 -0.03(-0.71%)
Oct 22, 2020 4.246 4.246 4.146 4.206 4,820,666 -0.01(-0.24%)
Oct 21, 2020 4.186 4.296 4.176 4.216 7,923,320 +0.03(+0.71%)
Oct 20, 2020 4.027 4.246 4.027 4.186 7,404,754 +0.15(+3.70%)
Oct 19, 2020 4.117 4.136 4.007 4.037 2,954,005 -0.05(-1.22%)
Oct 16, 2020 4.126 4.186 4.067 4.087 4,104,404 -0.03(-0.73%)
Oct 15, 2020 3.897 4.136 3.884 4.117 9,876,508 +0.14(+3.51%)
Oct 14, 2020 3.867 3.997 3.862 3.977 6,217,600 +0.10(+2.57%)
Oct 13, 2020 3.957 3.957 3.857 3.877 3,506,778 -0.09(-2.26%)
Oct 12, 2020 4.037 4.067 3.937 3.967 4,908,172 -0.07(-1.73%)
Oct 09, 2020 4.087 4.087 4.017 4.037 6,337,999 -0.04(-0.98%)
Oct 08, 2020 3.927 4.077 3.887 4.077 9,267,309 +0.21(+5.41%)
Oct 07, 2020 3.907 3.967 3.847 3.867 7,428,166 +0.04(+1.04%)
Oct 06, 2020 4.017 4.017 3.827 3.827 5,343,119 -0.13(-3.27%)
Oct 05, 2020 3.897 3.977 3.788 3.957 12,924,296 +0.20(+5.30%)
Oct 02, 2020 3.628 3.788 3.590 3.758 3,526,718 +0.05(+1.34%)
Oct 01, 2020 3.808 3.847 3.660 3.708 2,492,006 -0.08(-2.11%)
Sep 30, 2020 3.608 3.827 3.608 3.788 7,446,425 +0.18(+4.97%)
Sep 29, 2020 3.708 3.708 3.608 3.608 3,027,523 -0.10(-2.69%)
Sep 28, 2020 3.628 3.728 3.598 3.708 5,337,994 +0.13(+3.62%)
Sep 25, 2020 3.528 3.598 3.439 3.578 6,533,036 +0.03(+0.84%)
Sep 24, 2020 3.479 3.608 3.429 3.548 9,366,708 +0.03(+0.85%)
Sep 23, 2020 3.658 3.668 3.518 3.518 6,285,802 -0.14(-3.81%)
Sep 22, 2020 3.658 3.713 3.608 3.658 4,502,918 +0.02(+0.55%)
Sep 21, 2020 3.698 3.718 3.578 3.638 5,478,500 -0.18(-4.70%)
Sep 18, 2020 3.887 3.927 3.788 3.817 9,423,075 -0.07(-1.79%)
Sep 17, 2020 3.917 3.967 3.877 3.887 8,917,795 -0.09(-2.26%)
Sep 16, 2020 3.937 4.166 3.927 3.977 13,054,105 +0.00(+0.00%)
Sep 15, 2020 4.017 4.141 3.967 3.977 8,175,987 +0.05(+1.27%)
Sep 14, 2020 3.837 3.947 3.798 3.927 7,260,881 +0.15(+3.96%)
Sep 11, 2020 3.548 3.857 3.538 3.778 19,271,840 +0.29(+8.29%)
Sep 10, 2020 3.190 3.558 3.190 3.489 18,936,422 +0.28(+8.70%)
Sep 09, 2020 3.160 3.249 3.125 3.209 8,204,886 +0.10(+3.21%)
Sep 08, 2020 3.130 3.170 3.070 3.110 13,149,054 -0.06(-1.89%)
Sep 04, 2020 3.170 3.219 3.080 3.170 4,929,499 +0.04(+1.27%)
Sep 03, 2020 3.279 3.289 3.100 3.130 9,110,596 -0.14(-4.27%)
Sep 02, 2020 3.289 3.309 3.195 3.269 7,076,451 -0.01(-0.30%)
Sep 01, 2020 3.219 3.309 3.209 3.279 7,840,668 +0.08(+2.49%)
Aug 31, 2020 3.369 3.369 3.185 3.200 5,600,665 -0.18(-5.31%)
Aug 28, 2020 3.419 3.484 3.359 3.379 5,863,249 -0.02(-0.59%)
Aug 27, 2020 3.459 3.489 3.359 3.399 6,841,293 -0.09(-2.57%)
Aug 26, 2020 3.518 3.518 3.459 3.489 5,085,045 -0.04(-1.13%)
Aug 25, 2020 3.479 3.538 3.452 3.528 3,487,655 +0.04(+1.14%)
Aug 24, 2020 3.499 3.518 3.429 3.489 2,633,174 +0.04(+1.16%)
Aug 21, 2020 3.459 3.479 3.409 3.449 5,179,917 -0.03(-0.86%)
Aug 20, 2020 3.369 3.518 3.329 3.479 10,268,744 +0.11(+3.25%)
Aug 19, 2020 3.439 3.449 3.359 3.369 4,363,390 -0.08(-2.31%)
Aug 18, 2020 3.538 3.538 3.399 3.449 6,844,568 -0.09(-2.54%)
Aug 17, 2020 3.449 3.548 3.414 3.538 5,933,144 +0.14(+4.11%)
Aug 14, 2020 3.359 3.449 3.339 3.399 4,072,701 +0.05(+1.49%)
Aug 13, 2020 3.329 3.379 3.329 3.349 5,011,706 +0.02(+0.60%)
Aug 12, 2020 3.389 3.389 3.309 3.329 6,369,278 -0.04(-1.18%)
Aug 11, 2020 3.409 3.429 3.329 3.369 4,830,860 +0.02(+0.60%)
Aug 10, 2020 3.339 3.389 3.314 3.349 3,318,237 +0.06(+1.82%)
Aug 07, 2020 3.229 3.319 3.209 3.289 2,986,052 +0.01(+0.30%)
Aug 06, 2020 3.239 3.329 3.239 3.279 3,733,170 +0.01(+0.30%)
Aug 05, 2020 3.190 3.299 3.190 3.269 3,814,051 +0.10(+3.14%)
Aug 04, 2020 3.080 3.190 3.080 3.170 5,276,254 +0.06(+1.92%)
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.