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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 4.474 4.582 4.426 4.523 30,720,278 +0.08(+1.75%)
Mar 28, 2019 4.601 4.621 4.426 4.445 14,861,931 -0.18(-3.80%)
Mar 27, 2019 4.562 4.640 4.528 4.621 6,891,730 +0.03(+0.64%)
Mar 26, 2019 4.738 4.747 4.552 4.591 8,996,796 -0.09(-1.88%)
Mar 25, 2019 4.426 4.699 4.426 4.679 14,495,123 +0.25(+5.73%)
Mar 22, 2019 4.699 4.747 4.416 4.426 22,273,970 -0.36(-7.54%)
Mar 21, 2019 4.767 4.923 4.757 4.786 9,714,528 -0.06(-1.21%)
Mar 20, 2019 4.747 4.855 4.650 4.845 10,909,067 +0.08(+1.64%)
Mar 19, 2019 4.747 4.816 4.708 4.767 13,019,817 +0.06(+1.24%)
Mar 18, 2019 4.660 4.767 4.582 4.708 7,618,054 +0.06(+1.26%)
Mar 15, 2019 4.562 4.650 4.552 4.650 6,186,319 +0.11(+2.36%)
Mar 14, 2019 4.552 4.606 4.494 4.543 5,666,097 -0.05(-1.06%)
Mar 13, 2019 4.611 4.635 4.543 4.591 4,784,537 -0.02(-0.42%)
Mar 12, 2019 4.611 4.669 4.577 4.611 4,560,647 +0.03(+0.64%)
Mar 11, 2019 4.543 4.630 4.523 4.582 4,745,060 +0.07(+1.51%)
Mar 08, 2019 4.513 4.562 4.484 4.513 5,648,378 -0.03(-0.64%)
Mar 07, 2019 4.611 4.611 4.465 4.543 10,342,628 -0.08(-1.69%)
Mar 06, 2019 4.621 4.669 4.543 4.621 4,187,791 -0.02(-0.42%)
Mar 05, 2019 4.689 4.699 4.621 4.640 5,626,934 -0.05(-1.04%)
Mar 04, 2019 4.757 4.777 4.650 4.689 7,614,509 -0.06(-1.23%)
Mar 01, 2019 4.777 4.816 4.640 4.747 8,269,352 +0.02(+0.41%)
Feb 28, 2019 4.728 4.796 4.621 4.728 7,220,386 -0.02(-0.41%)
Feb 27, 2019 4.806 4.816 4.728 4.747 7,156,361 -0.05(-1.02%)
Feb 26, 2019 4.806 4.845 4.767 4.796 9,422,136 -0.01(-0.20%)
Feb 25, 2019 4.855 4.894 4.747 4.806 13,003,494 -0.04(-0.80%)
Feb 22, 2019 4.884 4.923 4.811 4.845 7,218,398 -0.03(-0.60%)
Feb 21, 2019 4.874 4.884 4.830 4.874 6,645,026 -0.01(-0.20%)
Feb 20, 2019 4.855 5.001 4.845 4.884 11,128,497 +0.12(+2.45%)
Feb 19, 2019 4.806 4.874 4.767 4.767 3,795,923 -0.03(-0.61%)
Feb 15, 2019 4.796 4.835 4.752 4.796 8,347,520 +0.02(+0.41%)
Feb 14, 2019 4.708 4.816 4.650 4.777 7,907,745 +0.07(+1.45%)
Feb 13, 2019 4.874 4.923 4.689 4.708 9,200,417 -0.19(-3.78%)
Feb 12, 2019 4.786 4.903 4.786 4.894 10,285,595 +0.12(+2.45%)
Feb 11, 2019 4.747 4.786 4.626 4.777 12,134,901 +0.04(+0.82%)
Feb 08, 2019 4.757 4.825 4.650 4.738 12,481,171 -0.08(-1.62%)
Feb 07, 2019 5.167 5.176 4.767 4.816 15,394,849 -0.37(-7.14%)
Feb 06, 2019 5.362 5.362 5.167 5.186 7,410,891 -0.18(-3.27%)
Feb 05, 2019 5.245 5.381 5.225 5.362 4,454,262 +0.14(+2.61%)
Feb 04, 2019 5.196 5.274 5.176 5.225 2,630,174 +0.02(+0.37%)
Feb 01, 2019 5.303 5.313 5.196 5.206 4,538,952 -0.10(-1.84%)
Jan 31, 2019 5.235 5.352 5.196 5.303 7,446,485 +0.09(+1.68%)
Jan 30, 2019 5.147 5.264 5.069 5.215 6,962,489 +0.05(+0.94%)
Jan 29, 2019 5.176 5.249 5.152 5.167 3,132,155 -0.02(-0.38%)
Jan 28, 2019 5.118 5.215 5.108 5.186 3,914,418 +0.00(+0.00%)
Jan 25, 2019 5.186 5.259 5.167 5.186 5,471,834 +0.07(+1.33%)
Jan 24, 2019 5.089 5.225 5.089 5.118 5,460,007 +0.01(+0.19%)
Jan 23, 2019 5.303 5.313 5.030 5.108 9,879,689 -0.17(-3.14%)
Jan 22, 2019 5.362 5.420 5.225 5.274 6,107,207 -0.16(-2.87%)
Jan 18, 2019 5.352 5.488 5.274 5.430 6,698,409 +0.11(+2.01%)
Jan 17, 2019 5.186 5.342 5.167 5.323 7,256,164 +0.12(+2.25%)
Jan 16, 2019 5.059 5.245 5.045 5.206 6,355,194 +0.14(+2.69%)
Jan 15, 2019 5.098 5.118 5.020 5.069 7,517,665 -0.03(-0.57%)
Jan 14, 2019 5.089 5.196 5.054 5.098 4,447,342 -0.01(-0.19%)
Jan 11, 2019 5.089 5.157 5.040 5.108 4,539,773 -0.03(-0.57%)
Jan 10, 2019 5.167 5.206 5.089 5.137 12,375,693 -0.03(-0.57%)
Jan 09, 2019 5.079 5.264 5.079 5.167 10,383,210 +0.09(+1.73%)
Jan 08, 2019 4.991 5.079 4.952 5.079 7,215,279 +0.14(+2.76%)
Jan 07, 2019 4.835 4.981 4.757 4.942 4,799,541 +0.16(+3.26%)
Jan 04, 2019 4.786 4.845 4.738 4.786 7,670,683 +0.05(+1.03%)
Jan 03, 2019 4.825 4.825 4.699 4.738 4,120,015 -0.11(-2.21%)
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.