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

8.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 4.942 5.045 4.884 5.011 11,893,170 +0.03(+0.59%)
Nov 29, 2018 4.845 5.079 4.835 4.981 13,002,666 +0.19(+3.86%)
Nov 28, 2018 4.611 4.816 4.523 4.796 12,653,611 +0.25(+5.58%)
Nov 27, 2018 4.435 4.562 4.396 4.543 15,453,636 +0.10(+2.19%)
Nov 26, 2018 4.689 4.738 4.367 4.445 15,120,878 -0.19(-4.00%)
Nov 23, 2018 4.533 4.669 4.357 4.630 7,380,068 +0.07(+1.50%)
Nov 21, 2018 4.562 4.562 4.562 0 -0.19(-4.10%)
Nov 20, 2018 4.777 4.933 4.747 4.757 7,889,185 -0.10(-2.01%)
Nov 19, 2018 4.884 4.972 4.806 4.855 6,672,990 -0.07(-1.39%)
Nov 16, 2018 4.903 5.011 4.825 4.923 8,412,147 +0.06(+1.20%)
Nov 15, 2018 4.855 4.952 4.816 4.864 10,315,306 +0.02(+0.40%)
Nov 14, 2018 4.913 5.079 4.806 4.845 16,400,602 +0.00(+0.00%)
Nov 13, 2018 4.884 4.981 4.767 4.845 13,802,636 -0.06(-1.19%)
Nov 12, 2018 5.118 5.176 4.860 4.903 11,086,604 -0.27(-5.27%)
Nov 09, 2018 5.147 5.215 4.811 5.176 18,956,362 -0.01(-0.19%)
Nov 08, 2018 5.410 5.498 5.108 5.186 12,299,438 -0.31(-5.67%)
Nov 07, 2018 5.586 5.664 5.440 5.498 8,621,983 +0.03(+0.53%)
Nov 06, 2018 5.293 5.557 5.293 5.469 11,075,460 +0.13(+2.37%)
Nov 05, 2018 5.274 5.469 5.269 5.342 7,594,436 +0.07(+1.29%)
Nov 02, 2018 5.342 5.420 5.225 5.274 6,915,371 +0.00(+0.00%)
Nov 01, 2018 4.972 5.303 4.947 5.274 10,505,659 +0.36(+7.34%)
Oct 31, 2018 4.981 5.128 4.816 4.913 12,295,580 -0.04(-0.79%)
Oct 30, 2018 4.825 5.020 4.708 4.952 21,618,632 +0.13(+2.63%)
Oct 29, 2018 4.942 5.118 4.669 4.825 32,533,014 -0.31(-6.07%)
Oct 26, 2018 5.108 5.176 4.894 5.137 19,184,300 -0.04(-0.75%)
Oct 25, 2018 5.332 5.644 5.147 5.176 17,044,188 -0.06(-1.12%)
Oct 24, 2018 5.401 5.479 5.215 5.235 11,697,189 -0.19(-3.42%)
Oct 23, 2018 5.410 5.469 5.318 5.420 10,812,416 -0.09(-1.59%)
Oct 22, 2018 5.732 5.820 5.508 5.508 8,403,646 -0.24(-4.24%)
Oct 19, 2018 5.761 5.839 5.644 5.751 8,482,211 +0.04(+0.68%)
Oct 18, 2018 5.966 6.024 5.712 5.712 11,300,551 -0.37(-6.09%)
Oct 17, 2018 6.210 6.278 6.073 6.083 8,127,372 -0.19(-2.95%)
Oct 16, 2018 6.229 6.366 6.229 6.268 5,305,036 +0.11(+1.74%)
Oct 15, 2018 6.073 6.258 6.029 6.161 3,713,618 +0.10(+1.61%)
Oct 12, 2018 6.034 6.132 5.942 6.063 6,675,021 +0.15(+2.47%)
Oct 11, 2018 6.015 6.132 5.898 5.917 6,227,643 -0.13(-2.10%)
Oct 10, 2018 6.161 6.210 6.024 6.044 5,796,549 -0.18(-2.82%)
Oct 09, 2018 6.151 6.229 6.015 6.219 4,607,565 +0.04(+0.63%)
Oct 08, 2018 6.190 6.210 6.073 6.180 7,980,651 -0.08(-1.25%)
Oct 05, 2018 6.414 6.463 6.200 6.258 8,005,614 -0.15(-2.28%)
Oct 04, 2018 6.629 6.639 6.346 6.405 13,189,818 -0.24(-3.67%)
Oct 03, 2018 6.863 6.863 6.629 6.648 8,372,834 -0.15(-2.15%)
Oct 02, 2018 6.902 6.955 6.765 6.795 4,459,477 -0.14(-1.97%)
Oct 01, 2018 6.951 7.077 6.902 6.931 4,789,374 +0.07(+0.99%)
Sep 28, 2018 6.902 6.902 6.746 6.863 5,809,535 -0.01(-0.14%)
Sep 27, 2018 6.804 6.902 6.765 6.873 2,732,982 +0.11(+1.58%)
Sep 26, 2018 6.697 6.882 6.678 6.765 4,892,148 +0.04(+0.58%)
Sep 25, 2018 6.765 6.819 6.712 6.726 2,939,862 +0.00(+0.00%)
Sep 24, 2018 6.843 6.882 6.707 6.726 3,453,466 -0.16(-2.27%)
Sep 21, 2018 6.980 6.980 6.853 6.882 3,952,900 -0.10(-1.40%)
Sep 20, 2018 7.019 7.077 6.941 6.980 4,424,400 -0.01(-0.14%)
Sep 19, 2018 7.029 7.136 6.970 6.990 3,886,466 -0.02(-0.28%)
Sep 18, 2018 6.960 7.048 6.931 7.009 3,359,397 +0.09(+1.27%)
Sep 17, 2018 6.951 7.048 6.892 6.921 4,305,280 -0.02(-0.28%)
Sep 14, 2018 6.912 6.970 6.834 6.941 4,312,656 +0.05(+0.71%)
Sep 13, 2018 6.873 6.951 6.853 6.892 3,271,196 +0.10(+1.43%)
Sep 12, 2018 6.697 6.863 6.668 6.795 6,271,931 +0.17(+2.50%)
Sep 11, 2018 6.600 6.687 6.507 6.629 4,220,694 +0.01(+0.15%)
Sep 10, 2018 6.629 6.666 6.512 6.619 3,309,188 +0.00(+0.00%)
Sep 07, 2018 6.570 6.639 6.492 6.619 4,498,638 +0.02(+0.30%)
Sep 06, 2018 6.580 6.702 6.570 6.600 3,426,409 -0.01(-0.15%)
Sep 05, 2018 6.736 6.736 6.580 6.609 5,333,436 -0.14(-2.02%)
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.