Skip to main content

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 (%)
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%)
Mar 01, 2022 5.034 5.133 4.964 4.964 10,001,315 -0.12(-2.35%)
Feb 28, 2022 5.043 5.108 4.954 5.083 8,863,375 -0.04(-0.78%)
Feb 25, 2022 5.053 5.169 5.088 5.123 8,514,399 +0.10(+1.98%)
Feb 24, 2022 4.944 5.053 4.829 5.024 14,013,467 -0.09(-1.75%)
Feb 23, 2022 5.382 5.492 5.063 5.113 15,139,061 -0.36(-6.56%)
Feb 22, 2022 5.482 5.656 5.402 5.472 7,126,738 -0.09(-1.61%)
Feb 18, 2022 5.562 0 -0.05(-0.89%)
Feb 17, 2022 5.582 5.701 5.562 5.612 6,501,954 -0.08(-1.40%)
Feb 16, 2022 5.661 5.761 5.582 5.691 7,025,180 +0.02(+0.35%)
Feb 15, 2022 5.462 5.721 5.443 5.671 8,435,719 +0.28(+5.18%)
Feb 14, 2022 5.572 5.602 5.352 5.392 8,600,157 -0.19(-3.39%)
Feb 11, 2022 5.552 5.706 5.492 5.582 13,859,459 +0.01(+0.18%)
Feb 10, 2022 5.990 6.030 5.545 5.572 15,854,251 -0.49(-8.06%)
Feb 09, 2022 5.881 6.060 5.851 6.060 11,523,002 +0.20(+3.40%)
Feb 08, 2022 5.891 5.911 5.781 5.861 12,876,045 +0.02(+0.34%)
Feb 07, 2022 6.000 6.000 5.831 5.841 10,134,242 -0.12(-2.01%)
Feb 04, 2022 6.010 6.010 5.911 5.960 5,118,087 -0.07(-1.16%)
Feb 03, 2022 6.140 6.010 6.030 6,479,950 -0.21(-3.35%)
Feb 02, 2022 6.200 6.309 6.170 6.240 6,565,504 +0.04(+0.64%)
Feb 01, 2022 6.110 6.264 6.110 6.200 4,816,706 +0.10(+1.63%)
Jan 31, 2022 6.040 5.990 6.100 5,175,801 +0.02(+0.33%)
Jan 28, 2022 5.851 6.100 5.851 6.080 11,680,908 +0.15(+2.52%)
Jan 27, 2022 6.030 6.200 5.856 5.931 8,934,810 -0.03(-0.50%)
Jan 26, 2022 6.020 6.190 5.950 5.960 14,366,805 +0.02(+0.34%)
Jan 25, 2022 5.622 5.960 5.562 5.941 17,478,058 +0.23(+4.01%)
Jan 24, 2022 5.681 5.731 5.263 5.711 21,063,412 -0.12(-2.05%)
Jan 21, 2022 6.220 6.299 5.821 5.831 19,479,812 -0.44(-7.00%)
Jan 20, 2022 6.578 6.608 6.259 6.269 7,320,935 -0.29(-4.41%)
Jan 19, 2022 6.718 6.788 6.549 6.559 5,352,915 -0.12(-1.79%)
Jan 18, 2022 6.738 6.758 6.643 6.678 6,354,660 -0.12(-1.76%)
Jan 14, 2022 6.798 0 +0.09(+1.34%)
Jan 13, 2022 6.778 6.798 6.673 6.708 7,607,979 -0.04(-0.59%)
Jan 12, 2022 6.469 6.748 6.449 6.748 9,186,568 +0.29(+4.48%)
Jan 11, 2022 6.399 6.469 6.309 6.459 5,828,499 +0.11(+1.73%)
Jan 10, 2022 6.479 6.489 6.269 6.349 8,195,397 -0.18(-2.75%)
Jan 07, 2022 6.568 6.593 6.439 6.529 4,246,782 -0.05(-0.76%)
Jan 06, 2022 6.658 6.686 6.504 6.578 4,404,738 -0.02(-0.30%)
Jan 05, 2022 6.658 6.907 6.593 6.598 7,992,454 -0.05(-0.75%)
Jan 04, 2022 6.658 6.743 6.618 6.648 6,836,782 -0.01(-0.15%)
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.