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

6.360 +0.180 (+2.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 4.012 4.091 3.894 4.051 8,953,593 -0.11(-2.60%)
May 30, 2019 4.120 4.266 4.120 4.160 4,474,265 +0.04(+0.95%)
May 29, 2019 3.914 4.130 3.874 4.120 8,327,516 +0.16(+3.97%)
May 28, 2019 4.120 4.140 3.894 3.963 11,092,408 -0.18(-4.28%)
May 24, 2019 4.287 4.287 4.120 4.140 5,647,605 -0.11(-2.55%)
May 23, 2019 4.238 4.248 4.150 4.248 5,316,087 -0.02(-0.46%)
May 22, 2019 4.297 4.327 4.248 4.268 3,254,691 -0.04(-0.91%)
May 21, 2019 4.346 4.346 4.287 4.307 2,840,240 -0.01(-0.23%)
May 20, 2019 4.297 4.356 4.273 4.317 2,921,496 +0.01(+0.23%)
May 17, 2019 4.307 4.346 4.287 4.307 6,542,924 -0.02(-0.45%)
May 16, 2019 4.287 4.415 4.287 4.327 5,347,043 -0.01(-0.23%)
May 15, 2019 4.287 4.366 4.278 4.337 4,085,021 +0.03(+0.68%)
May 14, 2019 4.307 4.415 4.278 4.307 7,019,650 +0.04(+0.92%)
May 13, 2019 4.346 4.366 4.238 4.268 5,673,419 -0.18(-3.98%)
May 10, 2019 4.435 4.484 4.351 4.445 6,733,499 +0.00(+0.00%)
May 09, 2019 4.405 4.464 4.341 4.445 8,983,347 +0.02(+0.44%)
May 08, 2019 4.474 4.484 4.415 4.425 4,899,812 -0.03(-0.66%)
May 07, 2019 4.484 4.504 4.425 4.455 4,429,741 -0.08(-1.74%)
May 06, 2019 4.484 4.582 4.474 4.533 3,245,638 -0.03(-0.65%)
May 03, 2019 4.553 4.573 4.514 4.563 3,967,306 +0.07(+1.53%)
May 02, 2019 4.484 4.543 4.445 4.494 6,747,833 -0.01(-0.22%)
May 01, 2019 4.573 4.602 4.494 4.504 6,604,221 -0.02(-0.43%)
Apr 30, 2019 4.494 4.553 4.464 4.523 4,247,556 +0.03(+0.66%)
Apr 29, 2019 4.504 4.548 4.464 4.494 5,120,860 -0.04(-0.87%)
Apr 26, 2019 4.523 4.573 4.504 4.533 7,143,125 +0.01(+0.22%)
Apr 25, 2019 4.730 4.769 4.514 4.523 12,220,631 -0.22(-4.56%)
Apr 24, 2019 4.700 4.750 4.651 4.740 7,806,264 +0.04(+0.84%)
Apr 23, 2019 4.750 4.759 4.612 4.700 9,918,523 -0.06(-1.24%)
Apr 22, 2019 4.779 4.809 4.740 4.759 3,526,271 -0.04(-0.82%)
Apr 18, 2019 4.799 4.897 4.779 4.799 4,252,458 -0.03(-0.61%)
Apr 17, 2019 4.818 4.868 4.740 4.828 7,893,497 +0.04(+0.82%)
Apr 16, 2019 4.700 4.789 4.700 4.789 4,587,404 +0.07(+1.46%)
Apr 15, 2019 4.700 4.784 4.641 4.720 4,099,647 +0.01(+0.21%)
Apr 12, 2019 4.730 4.759 4.641 4.710 7,087,701 +0.01(+0.21%)
Apr 11, 2019 4.848 4.853 4.671 4.700 9,581,166 -0.16(-3.24%)
Apr 10, 2019 4.917 4.917 4.838 4.858 3,799,825 -0.03(-0.60%)
Apr 09, 2019 4.986 5.005 4.872 4.887 5,548,980 -0.13(-2.55%)
Apr 08, 2019 4.858 5.015 4.789 5.015 5,922,203 +0.13(+2.62%)
Apr 05, 2019 4.809 4.907 4.799 4.887 6,825,736 +0.09(+1.84%)
Apr 04, 2019 4.720 4.838 4.700 4.799 6,172,804 +0.08(+1.67%)
Apr 03, 2019 4.720 4.759 4.681 4.720 5,992,286 +0.04(+0.84%)
Apr 02, 2019 4.661 4.700 4.558 4.681 10,987,638 +0.00(+0.00%)
Apr 01, 2019 4.641 4.710 4.612 4.681 6,134,168 +0.12(+2.59%)
Mar 29, 2019 4.514 4.622 4.464 4.563 30,454,460 +0.08(+1.75%)
Mar 28, 2019 4.641 4.661 4.464 4.484 14,733,333 -0.18(-3.80%)
Mar 27, 2019 4.602 4.681 4.568 4.661 6,832,097 +0.03(+0.64%)
Mar 26, 2019 4.779 4.789 4.592 4.632 8,918,947 -0.09(-1.87%)
Mar 25, 2019 4.464 4.740 4.464 4.720 14,369,699 +0.26(+5.73%)
Mar 22, 2019 4.740 4.789 4.455 4.464 22,081,238 -0.36(-7.54%)
Mar 21, 2019 4.809 4.966 4.799 4.828 9,630,470 -0.06(-1.21%)
Mar 20, 2019 4.789 4.897 4.691 4.887 10,814,673 +0.08(+1.64%)
Mar 19, 2019 4.789 4.858 4.750 4.809 12,907,159 +0.06(+1.24%)
Mar 18, 2019 4.700 4.809 4.622 4.750 7,552,136 +0.06(+1.26%)
Mar 15, 2019 4.602 4.691 4.592 4.691 6,132,790 +0.11(+2.36%)
Mar 14, 2019 4.592 4.646 4.533 4.582 5,617,069 -0.05(-1.06%)
Mar 13, 2019 4.651 4.676 4.582 4.632 4,743,137 -0.02(-0.42%)
Mar 12, 2019 4.651 4.710 4.617 4.651 4,521,185 +0.03(+0.64%)
Mar 11, 2019 4.582 4.671 4.563 4.622 4,704,002 +0.07(+1.51%)
Mar 08, 2019 4.553 4.602 4.523 4.553 5,599,504 -0.03(-0.64%)
Mar 07, 2019 4.651 4.651 4.504 4.582 10,253,135 -0.08(-1.69%)
Mar 06, 2019 4.661 4.710 4.582 4.661 4,151,555 -0.02(-0.42%)
Mar 05, 2019 4.730 4.740 4.661 4.681 5,578,244 -0.05(-1.04%)
Mar 04, 2019 4.799 4.818 4.691 4.730 7,548,622 -0.06(-1.23%)
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.