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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 4.710 4.789 4.651 4.740 4,874,218 +0.03(+0.63%)
Dec 28, 2018 4.720 4.750 4.676 4.710 3,855,544 +0.00(+0.00%)
Dec 27, 2018 4.612 4.710 4.592 4.710 9,193,654 +0.02(+0.42%)
Dec 26, 2018 4.602 4.700 4.543 4.691 5,881,136 +0.08(+1.71%)
Dec 24, 2018 4.661 4.745 4.602 4.612 3,457,919 -0.09(-1.88%)
Dec 21, 2018 4.681 4.789 4.632 4.700 8,205,019 -0.03(-0.62%)
Dec 20, 2018 4.818 4.927 4.686 4.730 11,121,586 -0.02(-0.41%)
Dec 19, 2018 4.789 4.986 4.710 4.750 10,307,773 +0.05(+1.05%)
Dec 18, 2018 4.612 4.789 4.582 4.700 8,537,408 +0.13(+2.80%)
Dec 17, 2018 4.573 4.681 4.563 4.573 7,117,639 +0.00(+0.00%)
Dec 14, 2018 4.494 4.622 4.445 4.573 15,065,230 +0.03(+0.65%)
Dec 13, 2018 4.700 4.700 4.523 4.543 12,931,517 -0.09(-1.91%)
Dec 12, 2018 4.681 4.720 4.622 4.632 9,649,984 +0.03(+0.64%)
Dec 11, 2018 4.720 4.789 4.592 4.602 11,579,324 -0.07(-1.47%)
Dec 10, 2018 4.877 4.907 4.661 4.671 11,167,695 -0.27(-5.38%)
Dec 07, 2018 4.917 5.074 4.917 4.936 7,952,410 +0.04(+0.80%)
Dec 06, 2018 4.700 4.897 4.661 4.897 10,534,850 +0.09(+1.84%)
Dec 04, 2018 4.986 5.143 4.789 4.809 9,732,268 -0.26(-5.05%)
Dec 03, 2018 5.212 5.290 4.995 5.064 10,535,478 +0.01(+0.19%)
Nov 30, 2018 4.986 5.089 4.927 5.054 11,790,260 +0.03(+0.59%)
Nov 29, 2018 4.887 5.123 4.877 5.025 12,890,155 +0.19(+3.86%)
Nov 28, 2018 4.651 4.858 4.563 4.838 12,544,121 +0.26(+5.58%)
Nov 27, 2018 4.474 4.602 4.435 4.582 15,319,918 +0.10(+2.19%)
Nov 26, 2018 4.730 4.779 4.405 4.484 14,990,039 -0.19(-4.00%)
Nov 23, 2018 4.573 4.710 4.396 4.671 7,316,209 +0.07(+1.50%)
Nov 21, 2018 4.602 4.602 4.602 0 -0.20(-4.10%)
Nov 20, 2018 4.818 4.976 4.789 4.799 7,820,921 -0.10(-2.01%)
Nov 19, 2018 4.927 5.015 4.848 4.897 6,615,250 -0.07(-1.39%)
Nov 16, 2018 4.946 5.054 4.868 4.966 8,339,358 +0.06(+1.20%)
Nov 15, 2018 4.897 4.995 4.858 4.907 10,226,049 +0.02(+0.40%)
Nov 14, 2018 4.956 5.123 4.848 4.887 16,258,690 +0.00(+0.00%)
Nov 13, 2018 4.927 5.025 4.809 4.887 13,683,204 -0.06(-1.19%)
Nov 12, 2018 5.163 5.222 4.902 4.946 10,990,673 -0.28(-5.27%)
Nov 09, 2018 5.192 5.261 4.853 5.222 18,792,334 -0.01(-0.19%)
Nov 08, 2018 5.458 5.546 5.153 5.231 12,193,013 -0.31(-5.67%)
Nov 07, 2018 5.635 5.713 5.487 5.546 8,547,378 +0.03(+0.53%)
Nov 06, 2018 5.340 5.605 5.340 5.517 10,979,625 +0.13(+2.37%)
Nov 05, 2018 5.320 5.517 5.315 5.389 7,528,722 +0.07(+1.29%)
Nov 02, 2018 5.389 5.467 5.271 5.320 6,855,533 +0.00(+0.00%)
Nov 01, 2018 5.015 5.349 4.990 5.320 10,414,755 +0.36(+7.34%)
Oct 31, 2018 5.025 5.172 4.858 4.956 12,189,188 -0.04(-0.79%)
Oct 30, 2018 4.868 5.064 4.750 4.995 21,431,568 +0.13(+2.63%)
Oct 29, 2018 4.986 5.163 4.710 4.868 32,251,510 -0.31(-6.07%)
Oct 26, 2018 5.153 5.222 4.936 5.182 19,018,300 -0.04(-0.75%)
Oct 25, 2018 5.379 5.694 5.192 5.222 16,896,708 -0.06(-1.12%)
Oct 24, 2018 5.448 5.526 5.261 5.281 11,595,975 -0.19(-3.42%)
Oct 23, 2018 5.458 5.517 5.364 5.467 10,718,857 -0.09(-1.59%)
Oct 22, 2018 5.782 5.871 5.556 5.556 8,330,930 -0.25(-4.24%)
Oct 19, 2018 5.812 5.890 5.694 5.802 8,408,815 +0.04(+0.68%)
Oct 18, 2018 6.018 6.077 5.762 5.762 11,202,769 -0.37(-6.09%)
Oct 17, 2018 6.264 6.333 6.126 6.136 8,057,046 -0.19(-2.95%)
Oct 16, 2018 6.284 6.421 6.284 6.323 5,259,132 +0.11(+1.74%)
Oct 15, 2018 6.126 6.313 6.082 6.215 3,681,485 +0.10(+1.61%)
Oct 12, 2018 6.087 6.185 5.993 6.116 6,617,263 +0.15(+2.47%)
Oct 11, 2018 6.067 6.185 5.949 5.969 6,173,756 -0.13(-2.10%)
Oct 10, 2018 6.215 6.264 6.077 6.097 5,746,392 -0.18(-2.82%)
Oct 09, 2018 6.205 6.284 6.067 6.274 4,567,697 +0.04(+0.63%)
Oct 08, 2018 6.244 6.264 6.126 6.234 7,911,596 -0.08(-1.25%)
Oct 05, 2018 6.470 6.520 6.254 6.313 7,936,342 -0.15(-2.28%)
Oct 04, 2018 6.687 6.697 6.402 6.461 13,075,688 -0.25(-3.67%)
Oct 03, 2018 6.923 6.923 6.687 6.706 8,300,385 -0.15(-2.15%)
Oct 02, 2018 6.962 7.016 6.824 6.854 4,420,890 -0.14(-1.97%)
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.