Skip to main content

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

6.360 +0.180 (+2.91%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 4.605 4.695 4.417 4.655 18,962,758 +0.10(+2.19%)
May 27, 2022 4.426 4.585 4.426 4.555 4,982,644 +0.16(+3.63%)
May 26, 2022 4.326 4.455 4.306 4.396 5,942,079 +0.10(+2.32%)
May 25, 2022 4.136 4.306 4.136 4.296 5,449,712 +0.10(+2.38%)
May 24, 2022 4.296 4.326 4.112 4.196 6,748,702 -0.15(-3.44%)
May 23, 2022 4.416 4.465 4.306 4.346 8,069,511 -0.05(-1.13%)
May 20, 2022 4.685 4.685 4.301 4.396 5,521,442 +0.01(+0.23%)
May 19, 2022 4.246 4.445 4.216 4.386 4,730,507 +0.10(+2.33%)
May 18, 2022 4.376 4.450 4.256 4.286 3,397,540 -0.19(-4.23%)
May 17, 2022 4.426 4.515 4.356 4.475 5,037,475 +0.12(+2.75%)
May 16, 2022 4.067 4.356 4.057 4.356 8,268,867 +0.25(+6.07%)
May 13, 2022 4.047 4.156 4.047 4.107 4,552,914 +0.12(+3.00%)
May 12, 2022 3.887 4.097 3.808 3.987 8,473,964 +0.04(+1.01%)
May 11, 2022 4.017 4.107 3.937 3.947 4,497,896 -0.06(-1.49%)
May 10, 2022 4.057 4.102 3.887 4.007 7,065,447 +0.03(+0.75%)
May 09, 2022 4.126 4.166 3.947 3.977 5,387,349 -0.20(-4.77%)
May 06, 2022 4.256 4.361 4.121 4.176 5,582,962 -0.08(-1.87%)
May 05, 2022 4.445 4.495 4.146 4.256 10,796,933 -0.31(-6.77%)
May 04, 2022 4.445 4.585 4.346 4.565 5,437,407 +0.11(+2.46%)
May 03, 2022 4.386 4.495 4.351 4.455 6,189,507 +0.11(+2.52%)
May 02, 2022 4.366 4.396 4.236 4.346 4,765,880 -0.04(-0.91%)
Apr 29, 2022 4.465 4.650 4.346 4.386 6,592,451 -0.14(-3.08%)
Apr 28, 2022 4.535 4.605 4.256 4.525 10,986,608 +0.25(+5.83%)
Apr 27, 2022 4.186 4.296 4.136 4.276 9,626,117 +0.15(+3.62%)
Apr 26, 2022 4.326 4.361 4.126 4.126 4,805,953 -0.26(-5.91%)
Apr 25, 2022 4.366 4.386 4.206 4.386 7,885,511 +0.00(+0.00%)
Apr 22, 2022 4.585 4.585 4.356 4.386 6,682,759 -0.18(-3.93%)
Apr 21, 2022 4.894 4.924 4.565 4.565 7,707,454 -0.31(-6.34%)
Apr 20, 2022 4.874 4.984 4.804 4.874 8,533,288 +0.12(+2.52%)
Apr 19, 2022 4.585 4.799 4.575 4.754 9,777,008 +0.17(+3.70%)
Apr 18, 2022 4.605 4.705 4.567 4.585 6,188,481 -0.03(-0.65%)
Apr 14, 2022 4.705 4.754 4.595 4.615 3,956,026 -0.11(-2.32%)
Apr 13, 2022 4.615 4.754 4.565 4.725 6,076,053 +0.20(+4.41%)
Apr 12, 2022 4.595 4.705 4.505 4.525 7,142,582 +0.02(+0.44%)
Apr 11, 2022 4.465 4.595 4.465 4.505 11,979,096 -0.01(-0.22%)
Apr 08, 2022 4.734 4.734 4.510 4.515 14,406,479 -0.22(-4.63%)
Apr 07, 2022 4.854 4.874 4.725 4.734 6,487,737 -0.10(-2.06%)
Apr 06, 2022 4.984 5.014 4.799 4.834 9,310,453 -0.22(-4.34%)
Apr 05, 2022 5.163 5.253 5.024 5.053 7,456,639 -0.20(-3.80%)
Apr 04, 2022 5.432 5.472 5.253 5.253 5,641,594 -0.02(-0.38%)
Apr 01, 2022 5.342 5.392 5.163 5.273 6,836,104 +0.00(+0.00%)
Mar 31, 2022 5.263 5.372 5.253 5.273 13,245,012 -0.03(-0.56%)
Mar 30, 2022 5.352 5.432 5.223 5.303 14,019,942 -0.12(-2.21%)
Mar 29, 2022 5.253 5.482 5.233 5.422 7,421,251 +0.23(+4.41%)
Mar 28, 2022 5.243 5.263 5.153 5.193 6,816,011 -0.12(-2.25%)
Mar 25, 2022 5.203 5.318 5.193 5.313 4,801,667 +0.06(+1.14%)
Mar 24, 2022 5.223 5.313 5.173 5.253 5,947,182 +0.07(+1.35%)
Mar 23, 2022 5.193 5.283 5.108 5.183 5,109,266 -0.06(-1.14%)
Mar 22, 2022 5.243 5.313 5.203 5.243 6,527,049 +0.06(+1.15%)
Mar 21, 2022 5.342 5.342 5.133 5.183 3,637,193 -0.07(-1.33%)
Mar 18, 2022 5.133 5.273 5.053 5.253 5,441,383 +0.09(+1.74%)
Mar 17, 2022 5.083 5.183 5.024 5.163 4,523,682 +0.09(+1.77%)
Mar 16, 2022 4.964 5.093 4.934 5.073 10,319,341 +0.17(+3.46%)
Mar 15, 2022 4.695 4.914 4.615 4.904 7,070,048 +0.20(+4.24%)
Mar 14, 2022 4.834 4.854 4.615 4.705 6,695,692 -0.06(-1.26%)
Mar 11, 2022 4.814 4.874 4.705 4.764 6,752,307 +0.05(+1.06%)
Mar 10, 2022 4.854 4.700 4.715 7,644,845 -0.23(-4.64%)
Mar 09, 2022 4.894 4.969 4.754 4.944 14,664,676 +0.20(+4.20%)
Mar 08, 2022 4.465 4.794 4.411 4.744 20,481,548 +0.33(+7.45%)
Mar 07, 2022 4.695 4.725 4.331 4.416 18,189,968 -0.31(-6.54%)
Mar 04, 2022 4.984 5.009 4.640 4.725 30,093,828 -0.36(-7.06%)
Mar 03, 2022 5.163 5.163 4.999 5.083 7,598,427 +0.01(+0.20%)
Mar 02, 2022 5.083 5.083 4.884 5.073 11,051,962 +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.