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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 3.894 3.943 3.835 3.855 3,502,701 -0.04(-1.01%)
Sep 27, 2019 3.904 3.983 3.884 3.894 4,187,170 -0.02(-0.50%)
Sep 26, 2019 3.894 3.919 3.874 3.914 2,949,619 -0.02(-0.50%)
Sep 25, 2019 3.884 3.933 3.781 3.933 3,786,285 +0.01(+0.25%)
Sep 24, 2019 3.953 3.978 3.914 3.924 3,747,748 -0.04(-0.99%)
Sep 23, 2019 3.992 4.032 3.933 3.963 5,065,292 -0.08(-1.95%)
Sep 20, 2019 3.933 4.051 3.914 4.042 9,750,980 +0.13(+3.27%)
Sep 19, 2019 3.914 4.002 3.884 3.914 4,661,575 +0.00(+0.00%)
Sep 18, 2019 3.953 4.002 3.874 3.914 9,830,555 -0.07(-1.73%)
Sep 17, 2019 3.796 3.992 3.786 3.983 5,011,069 +0.13(+3.32%)
Sep 16, 2019 3.835 3.884 3.776 3.855 5,205,224 -0.03(-0.76%)
Sep 13, 2019 3.845 3.884 3.806 3.884 5,148,488 +0.08(+2.07%)
Sep 12, 2019 3.865 3.914 3.776 3.806 7,227,490 -0.06(-1.53%)
Sep 11, 2019 3.914 3.983 3.747 3.865 13,301,145 -0.11(-2.72%)
Sep 10, 2019 3.884 4.002 3.815 3.973 9,535,358 +0.09(+2.28%)
Sep 09, 2019 3.766 3.933 3.766 3.884 6,843,547 +0.12(+3.13%)
Sep 06, 2019 3.815 3.865 3.722 3.766 10,677,416 -0.05(-1.29%)
Sep 05, 2019 3.756 3.865 3.747 3.815 5,843,694 +0.13(+3.47%)
Sep 04, 2019 3.550 3.717 3.550 3.688 6,292,053 +0.18(+5.04%)
Sep 03, 2019 3.648 3.668 3.461 3.511 10,802,832 -0.18(-4.80%)
Aug 30, 2019 3.550 3.776 3.550 3.688 13,091,035 +0.18(+5.04%)
Aug 29, 2019 3.265 3.589 3.245 3.511 22,595,278 +0.29(+9.17%)
Aug 28, 2019 3.157 3.260 3.137 3.216 6,775,835 +0.07(+2.19%)
Aug 27, 2019 3.098 3.176 3.078 3.147 5,211,113 +0.05(+1.59%)
Aug 26, 2019 3.107 3.127 3.078 3.098 5,589,347 +0.03(+0.96%)
Aug 23, 2019 3.058 3.166 3.014 3.068 8,965,491 -0.01(-0.32%)
Aug 22, 2019 3.039 3.088 3.009 3.078 7,284,236 +0.02(+0.64%)
Aug 21, 2019 3.019 3.058 3.004 3.058 9,099,888 +0.10(+3.32%)
Aug 20, 2019 2.989 3.029 2.945 2.960 5,613,227 +0.02(+0.67%)
Aug 19, 2019 2.970 2.999 2.911 2.940 5,457,237 +0.02(+0.67%)
Aug 16, 2019 2.871 2.940 2.866 2.921 7,928,410 +0.08(+2.77%)
Aug 15, 2019 2.911 2.921 2.773 2.842 11,697,859 -0.07(-2.37%)
Aug 14, 2019 2.940 2.970 2.881 2.911 14,475,447 -0.06(-1.99%)
Aug 13, 2019 2.980 3.078 2.930 2.970 7,986,938 -0.01(-0.33%)
Aug 12, 2019 3.048 3.058 2.970 2.980 7,436,281 -0.13(-4.11%)
Aug 09, 2019 3.107 3.127 3.068 3.107 7,464,683 -0.02(-0.63%)
Aug 08, 2019 3.068 3.147 3.039 3.127 10,791,276 +0.05(+1.60%)
Aug 07, 2019 3.009 3.088 2.901 3.078 11,533,229 +0.01(+0.32%)
Aug 06, 2019 3.107 3.206 2.999 3.068 16,773,249 +0.02(+0.65%)
Aug 05, 2019 3.166 3.196 2.970 3.048 23,903,506 -0.17(-5.20%)
Aug 02, 2019 3.304 3.343 3.166 3.216 10,156,334 -0.13(-3.82%)
Aug 01, 2019 3.511 3.550 3.309 3.343 9,936,880 -0.16(-4.49%)
Jul 31, 2019 3.609 3.609 3.461 3.501 9,529,533 -0.11(-3.00%)
Jul 30, 2019 3.550 3.619 3.540 3.609 6,107,951 +0.03(+0.82%)
Jul 29, 2019 3.589 3.629 3.530 3.579 5,750,677 +0.01(+0.28%)
Jul 26, 2019 3.629 3.629 3.540 3.570 6,881,973 -0.03(-0.82%)
Jul 25, 2019 3.609 3.629 3.540 3.599 8,656,176 -0.08(-2.14%)
Jul 24, 2019 3.648 3.697 3.619 3.678 5,121,796 +0.05(+1.36%)
Jul 23, 2019 3.688 3.707 3.619 3.629 6,495,384 -0.03(-0.81%)
Jul 22, 2019 3.688 3.747 3.629 3.658 5,407,945 -0.04(-1.06%)
Jul 19, 2019 3.697 3.737 3.638 3.697 8,697,933 +0.00(+0.00%)
Jul 18, 2019 3.835 3.865 3.648 3.697 10,940,854 -0.15(-3.84%)
Jul 17, 2019 3.933 3.943 3.835 3.845 6,801,080 -0.09(-2.25%)
Jul 16, 2019 4.002 4.002 3.899 3.933 4,777,442 -0.07(-1.72%)
Jul 15, 2019 3.963 4.032 3.933 4.002 5,336,138 +0.05(+1.24%)
Jul 12, 2019 3.983 4.051 3.948 3.953 19,864,806 -0.03(-0.74%)
Jul 11, 2019 3.953 3.992 3.914 3.983 8,950,505 +0.07(+1.76%)
Jul 10, 2019 3.973 3.983 3.884 3.914 11,587,504 -0.03(-0.75%)
Jul 09, 2019 4.179 4.219 3.938 3.943 10,077,945 -0.27(-6.31%)
Jul 08, 2019 4.199 4.268 4.194 4.209 3,979,413 -0.02(-0.47%)
Jul 05, 2019 4.179 4.238 4.150 4.228 2,754,498 +0.05(+1.18%)
Jul 03, 2019 4.248 4.258 4.169 4.179 3,541,105 -0.04(-0.93%)
Jul 02, 2019 4.248 4.278 4.179 4.219 3,225,095 -0.03(-0.69%)
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.