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 (%)
Aug 31, 2021 8.093 8.213 8.054 8.173 6,578,224 +0.06(+0.74%)
Aug 30, 2021 8.173 8.213 8.069 8.113 4,269,452 -0.11(-1.33%)
Aug 27, 2021 8.024 8.253 7.994 8.223 5,174,102 +0.23(+2.87%)
Aug 26, 2021 8.183 8.193 7.974 7.994 4,168,837 -0.19(-2.31%)
Aug 25, 2021 8.034 8.203 8.004 8.183 4,727,161 +0.15(+1.86%)
Aug 24, 2021 7.934 8.103 7.934 8.034 4,075,442 +0.14(+1.77%)
Aug 23, 2021 7.775 7.984 7.735 7.894 4,752,140 +0.21(+2.72%)
Aug 20, 2021 7.615 7.715 7.515 7.685 4,758,205 +0.04(+0.52%)
Aug 19, 2021 7.685 7.725 7.565 7.645 6,597,517 -0.21(-2.66%)
Aug 18, 2021 7.814 7.964 7.725 7.854 7,411,513 +0.02(+0.25%)
Aug 17, 2021 7.924 8.034 7.794 7.834 6,893,043 -0.14(-1.75%)
Aug 16, 2021 7.964 8.049 7.915 7.974 7,928,426 -0.08(-0.99%)
Aug 13, 2021 7.994 8.133 7.909 8.054 7,181,598 +0.09(+1.13%)
Aug 12, 2021 8.123 8.123 7.924 7.964 7,502,752 -0.16(-1.96%)
Aug 11, 2021 8.014 8.143 7.934 8.123 6,120,502 +0.20(+2.52%)
Aug 10, 2021 7.944 8.064 7.904 7.924 7,287,851 +0.00(+0.00%)
Aug 09, 2021 7.904 7.984 7.804 7.924 7,061,322 +0.01(+0.13%)
Aug 06, 2021 8.093 8.138 7.904 7.914 7,932,013 -0.11(-1.37%)
Aug 05, 2021 8.173 8.173 7.984 8.024 6,782,000 -0.06(-0.74%)
Aug 04, 2021 8.074 8.258 8.074 8.084 6,588,698 -0.16(-1.93%)
Aug 03, 2021 7.994 8.288 7.994 8.243 4,170,199 +0.23(+2.86%)
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.