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

6.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.747 3.766 3.688 3.707 6,282,036 -0.07(-1.82%)
Oct 30, 2019 3.924 3.943 3.747 3.776 18,099,090 -0.17(-4.24%)
Oct 29, 2019 4.002 4.032 3.943 3.943 5,060,727 -0.08(-1.96%)
Oct 28, 2019 3.933 4.032 3.919 4.022 6,143,393 +0.11(+2.76%)
Oct 25, 2019 3.855 3.933 3.806 3.914 6,854,312 +0.08(+2.05%)
Oct 24, 2019 4.022 4.022 3.766 3.835 14,795,517 -0.29(-6.92%)
Oct 23, 2019 4.081 4.130 4.032 4.120 8,243,417 +0.05(+1.21%)
Oct 22, 2019 3.992 4.091 3.978 4.071 7,096,313 +0.06(+1.47%)
Oct 21, 2019 4.032 4.051 3.983 4.012 2,874,644 +0.00(+0.00%)
Oct 18, 2019 4.012 4.081 3.933 4.012 6,512,721 +0.01(+0.25%)
Oct 17, 2019 4.051 4.125 4.002 4.002 3,845,056 -0.06(-1.45%)
Oct 16, 2019 4.042 4.091 4.022 4.061 3,593,477 +0.02(+0.49%)
Oct 15, 2019 4.032 4.155 4.017 4.042 5,884,593 +0.01(+0.24%)
Oct 14, 2019 3.983 4.051 3.933 4.032 8,729,525 +0.03(+0.74%)
Oct 11, 2019 3.924 4.042 3.894 4.002 14,026,522 +0.16(+4.09%)
Oct 10, 2019 3.786 3.914 3.766 3.845 7,906,630 +0.05(+1.30%)
Oct 09, 2019 3.766 3.806 3.688 3.796 6,894,478 +0.10(+2.66%)
Oct 08, 2019 3.619 3.756 3.599 3.697 4,725,067 +0.06(+1.62%)
Oct 07, 2019 3.678 3.704 3.629 3.638 3,031,656 -0.05(-1.33%)
Oct 04, 2019 3.599 3.697 3.589 3.688 5,074,658 +0.07(+1.90%)
Oct 03, 2019 3.599 3.668 3.560 3.619 5,993,552 -0.01(-0.27%)
Oct 02, 2019 3.688 3.727 3.540 3.629 9,100,104 -0.11(-2.89%)
Oct 01, 2019 3.884 3.884 3.727 3.737 6,006,029 -0.12(-3.06%)
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%)
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.