Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.440 +0.080 (+1.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.