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 (%)
Jun 29, 2018 6.444 6.551 6.288 6.395 12,463,218 -0.01(-0.15%)
Jun 28, 2018 6.278 6.453 6.190 6.405 12,329,497 +0.15(+2.34%)
Jun 27, 2018 6.492 6.541 6.239 6.258 10,940,247 -0.18(-2.73%)
Jun 26, 2018 6.200 6.458 6.161 6.434 13,585,623 +0.26(+4.27%)
Jun 25, 2018 6.190 6.210 6.054 6.171 7,029,706 -0.04(-0.63%)
Jun 22, 2018 6.083 6.249 6.054 6.210 5,733,018 +0.19(+3.07%)
Jun 21, 2018 6.288 6.463 6.015 6.024 11,483,127 -0.15(-2.37%)
Jun 20, 2018 6.073 6.200 6.029 6.171 5,835,664 +0.12(+1.93%)
Jun 19, 2018 5.946 6.112 5.927 6.054 6,153,884 +0.04(+0.65%)
Jun 18, 2018 6.005 6.044 5.903 6.015 3,855,442 -0.08(-1.28%)
Jun 15, 2018 6.102 5.985 6.093 4,079,958 +0.05(+0.81%)
Jun 14, 2018 5.898 6.088 5.898 6.044 12,576,058 +0.09(+1.47%)
Jun 13, 2018 5.995 6.063 5.898 5.956 6,021,907 -0.01(-0.16%)
Jun 12, 2018 6.034 6.078 5.946 5.966 4,335,695 -0.07(-1.13%)
Jun 11, 2018 5.878 6.054 5.849 6.034 8,210,204 +0.16(+2.65%)
Jun 08, 2018 5.839 5.907 5.781 5.878 9,585,965 +0.08(+1.34%)
Jun 07, 2018 5.849 5.868 5.732 5.800 10,804,016 -0.09(-1.49%)
Jun 06, 2018 5.917 5.888 7,591,828 +0.08(+1.34%)
Jun 05, 2018 5.849 5.883 5.761 5.810 12,717,769 -0.06(-1.00%)
Jun 04, 2018 5.810 5.912 5.810 5.868 11,260,965 +0.07(+1.18%)
Jun 01, 2018 5.878 5.907 5.795 5.800 3,902,443 -0.01(-0.17%)
May 31, 2018 5.800 5.829 5.732 5.810 14,780,718 +0.00(+0.00%)
May 30, 2018 5.859 5.868 5.761 5.810 4,976,616 -0.01(-0.17%)
May 29, 2018 5.790 5.839 5.751 5.820 6,959,160 -0.08(-1.32%)
May 25, 2018 5.898 5.898 5.898 0 +0.03(+0.50%)
May 24, 2018 5.878 5.947 5.795 5.868 5,616,809 -0.08(-1.31%)
May 23, 2018 5.849 6.010 5.786 5.946 9,783,156 +0.07(+1.16%)
May 22, 2018 5.868 5.927 5.859 5.878 5,608,900 +0.02(+0.33%)
May 21, 2018 5.839 5.990 5.747 5.859 12,440,077 +0.14(+2.39%)
May 18, 2018 5.644 5.722 5.571 5.722 14,588,512 +0.03(+0.51%)
May 17, 2018 5.849 5.898 5.659 5.693 8,195,513 -0.18(-2.99%)
May 16, 2018 5.703 5.898 5.703 5.868 6,838,475 +0.19(+3.26%)
May 15, 2018 5.693 5.722 5.586 5.683 6,935,994 -0.06(-1.02%)
May 14, 2018 5.849 5.859 5.732 5.742 4,599,440 -0.11(-1.83%)
May 11, 2018 5.917 5.946 5.771 5.849 3,679,382 -0.04(-0.66%)
May 10, 2018 5.888 6.005 5.839 5.888 5,709,890 +0.08(+1.34%)
May 09, 2018 5.829 5.849 5.712 5.810 4,651,350 +0.02(+0.34%)
May 08, 2018 5.654 5.792 5.654 5.790 6,022,734 +0.13(+2.24%)
May 07, 2018 5.800 5.820 5.620 5.664 9,000,761 -0.15(-2.52%)
May 04, 2018 5.878 5.888 5.742 5.810 7,609,280 +0.02(+0.34%)
May 03, 2018 5.849 5.868 5.712 5.790 11,110,831 -0.02(-0.34%)
May 02, 2018 5.927 5.946 5.790 5.810 10,450,456 -0.11(-1.81%)
May 01, 2018 6.034 6.093 5.815 5.917 8,709,297 -0.14(-2.25%)
Apr 30, 2018 6.132 6.190 6.034 6.054 10,289,158 -0.01(-0.16%)
Apr 27, 2018 6.229 6.302 6.024 6.063 16,954,686 -0.22(-3.57%)
Apr 26, 2018 6.580 6.580 6.127 6.288 18,312,716 -0.17(-2.57%)
Apr 25, 2018 6.424 6.502 6.317 6.453 6,277,370 +0.01(+0.15%)
Apr 24, 2018 6.668 6.702 6.424 6.444 4,360,563 -0.16(-2.36%)
Apr 23, 2018 6.639 6.673 6.580 6.600 5,357,312 -0.05(-0.73%)
Apr 20, 2018 6.775 6.775 6.609 6.648 5,241,438 -0.13(-1.87%)
Apr 19, 2018 6.980 7.019 6.726 6.775 6,912,057 -0.23(-3.34%)
Apr 18, 2018 6.990 7.116 6.960 7.009 5,686,452 +0.06(+0.84%)
Apr 17, 2018 6.814 6.980 6.785 6.951 6,063,769 +0.16(+2.30%)
Apr 16, 2018 6.931 6.941 6.765 6.795 5,396,004 -0.13(-1.83%)
Apr 13, 2018 6.970 6.999 6.838 6.921 5,408,122 -0.03(-0.42%)
Apr 12, 2018 6.941 7.038 6.902 6.951 5,978,276 +0.02(+0.28%)
Apr 11, 2018 6.931 6.960 6.843 6.931 4,374,972 +0.03(+0.42%)
Apr 10, 2018 6.951 6.994 6.843 6.902 7,507,589 +0.04(+0.57%)
Apr 09, 2018 6.941 6.990 6.824 6.863 8,816,696 +0.17(+2.47%)
Apr 06, 2018 6.619 6.756 6.541 6.697 7,128,832 -0.01(-0.15%)
Apr 05, 2018 6.658 6.824 6.658 6.707 6,902,869 +0.09(+1.33%)
Apr 04, 2018 6.346 6.668 6.317 6.619 9,846,400 +0.19(+2.88%)
Apr 03, 2018 6.385 6.453 6.327 6.434 8,984,655 +0.07(+1.07%)
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.