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

6.230 +0.100 (+1.63%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.243 2.243 2.083 2.113 9,897,114 -0.11(-4.93%)
Apr 29, 2020 2.153 2.233 2.143 2.223 13,970,809 +0.14(+6.70%)
Apr 28, 2020 1.984 2.382 1.974 2.083 19,464,818 +0.16(+8.29%)
Apr 27, 2020 1.954 1.954 1.844 1.924 13,979,205 +0.07(+3.76%)
Apr 24, 2020 1.934 1.964 1.844 1.854 10,773,485 -0.06(-3.12%)
Apr 23, 2020 1.984 1.993 1.894 1.914 11,235,262 -0.02(-1.03%)
Apr 22, 2020 2.033 2.083 1.924 1.934 16,019,012 -0.03(-1.52%)
Apr 21, 2020 2.063 2.073 1.934 1.964 9,615,839 -0.13(-6.19%)
Apr 20, 2020 2.133 2.163 2.058 2.093 7,565,331 -0.07(-3.23%)
Apr 17, 2020 2.063 2.188 1.998 2.163 11,205,195 +0.19(+9.60%)
Apr 16, 2020 2.063 2.083 1.944 1.974 8,985,032 -0.08(-3.88%)
Apr 15, 2020 2.003 2.073 1.944 2.053 7,304,537 -0.05(-2.37%)
Apr 14, 2020 2.233 2.233 2.063 2.103 7,827,277 -0.08(-3.65%)
Apr 13, 2020 2.352 2.472 2.133 2.183 8,563,724 -0.06(-2.67%)
Apr 09, 2020 2.173 2.392 2.173 2.243 8,227,069 +0.13(+6.13%)
Apr 08, 2020 2.073 2.133 2.003 2.113 8,047,903 +0.06(+2.91%)
Apr 07, 2020 2.093 2.203 2.013 2.053 13,904,558 +0.11(+5.64%)
Apr 06, 2020 1.824 1.944 1.794 1.944 9,865,135 +0.21(+12.07%)
Apr 03, 2020 1.864 1.894 1.655 1.734 11,322,880 -0.14(-7.45%)
Apr 02, 2020 1.894 1.984 1.814 1.874 9,383,552 -0.03(-1.57%)
Apr 01, 2020 2.053 2.103 1.904 1.904 9,760,178 -0.21(-9.91%)
Mar 31, 2020 1.864 2.173 1.814 2.113 21,762,066 +0.29(+15.85%)
Mar 30, 2020 1.854 1.874 1.784 1.824 8,859,993 -0.02(-1.08%)
Mar 27, 2020 1.924 1.924 1.824 1.844 12,128,511 -0.14(-7.04%)
Mar 26, 2020 1.754 2.018 1.744 1.984 13,635,665 +0.26(+15.03%)
Mar 25, 2020 1.784 1.904 1.714 1.724 14,882,733 -0.02(-1.14%)
Mar 24, 2020 1.734 1.824 1.675 1.744 7,784,955 +0.12(+7.36%)
Mar 23, 2020 1.754 1.784 1.545 1.625 10,065,156 -0.10(-5.78%)
Mar 20, 2020 1.914 1.954 1.714 1.724 15,864,111 -0.13(-6.99%)
Mar 19, 2020 1.993 2.033 1.814 1.854 8,038,680 -0.13(-6.53%)
Mar 18, 2020 2.003 2.153 1.894 1.984 13,383,038 -0.18(-8.29%)
Mar 17, 2020 1.993 2.332 1.789 2.163 22,743,946 +0.24(+12.43%)
Mar 16, 2020 2.003 2.253 1.874 1.924 7,155,919 -0.53(-21.54%)
Mar 13, 2020 2.472 2.542 2.322 2.452 11,605,703 +0.11(+4.68%)
Mar 12, 2020 2.442 2.492 2.243 2.342 16,470,776 -0.25(-9.62%)
Mar 11, 2020 2.611 2.681 2.567 2.592 15,419,537 -0.11(-4.06%)
Mar 10, 2020 2.701 2.731 2.601 2.701 19,134,926 +0.15(+5.86%)
Mar 09, 2020 2.641 2.851 2.522 2.552 10,085,267 -0.36(-12.33%)
Mar 06, 2020 3.070 3.090 2.891 2.910 10,921,268 -0.27(-8.46%)
Mar 05, 2020 3.359 3.379 3.110 3.180 6,453,971 -0.28(-8.07%)
Mar 04, 2020 3.479 3.509 3.339 3.459 4,928,101 +0.05(+1.46%)
Mar 03, 2020 3.349 3.583 3.299 3.409 18,730,478 +0.04(+1.18%)
Mar 02, 2020 3.309 3.409 3.219 3.369 11,498,186 +0.10(+3.05%)
Feb 28, 2020 3.100 3.289 3.005 3.269 13,154,963 +0.05(+1.55%)
Feb 27, 2020 3.289 3.409 3.150 3.219 15,720,285 -0.15(-4.44%)
Feb 26, 2020 3.648 3.678 3.359 3.369 22,004,906 -0.26(-7.14%)
Feb 25, 2020 3.738 3.758 3.608 3.628 9,562,253 -0.10(-2.67%)
Feb 24, 2020 3.638 3.788 3.608 3.728 22,996,634 -0.05(-1.32%)
Feb 21, 2020 3.698 3.813 3.688 3.778 8,449,696 +0.05(+1.34%)
Feb 20, 2020 3.768 3.808 3.708 3.728 8,561,097 -0.04(-1.06%)
Feb 19, 2020 3.798 3.798 3.678 3.768 15,737,201 +0.00(+0.00%)
Feb 18, 2020 3.857 3.907 3.748 3.768 9,268,730 -0.12(-3.08%)
Feb 14, 2020 3.937 4.007 3.847 3.887 5,749,577 -0.05(-1.27%)
Feb 13, 2020 4.107 4.126 3.867 3.937 15,518,435 -0.17(-4.13%)
Feb 12, 2020 4.146 4.166 4.027 4.107 22,595,034 -0.23(-5.29%)
Feb 11, 2020 4.146 4.336 4.117 4.336 17,244,962 +0.20(+4.82%)
Feb 10, 2020 4.156 4.196 4.107 4.136 2,200,549 -0.03(-0.72%)
Feb 07, 2020 4.146 4.201 4.107 4.166 2,751,285 -0.01(-0.24%)
Feb 06, 2020 4.196 4.226 4.117 4.176 3,287,503 +0.00(+0.00%)
Feb 05, 2020 4.306 4.316 4.156 4.176 4,781,404 -0.09(-2.10%)
Feb 04, 2020 4.216 4.286 4.186 4.266 9,346,388 +0.06(+1.42%)
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.