Skip to main content

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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 6.798 6.838 6.638 6.658 4,570,294 -0.10(-1.48%)
Dec 31, 2021 6.808 6.853 6.758 6.758 3,109,763 -0.03(-0.44%)
Dec 30, 2021 6.618 6.818 6.608 6.788 6,808,841 +0.17(+2.56%)
Dec 29, 2021 6.718 6.728 6.588 6.618 2,629,509 -0.10(-1.48%)
Dec 28, 2021 6.698 6.788 6.678 6.718 2,857,634 -0.02(-0.30%)
Dec 27, 2021 6.698 6.748 6.598 6.738 3,141,629 +0.06(+0.90%)
Dec 23, 2021 6.608 6.728 6.603 6.678 4,726,501 +0.06(+0.90%)
Dec 22, 2021 6.568 6.698 6.549 6.618 4,246,909 +0.02(+0.30%)
Dec 21, 2021 6.329 6.623 6.329 6.598 9,413,937 +0.35(+5.58%)
Dec 20, 2021 6.319 6.379 6.230 6.250 6,488,015 -0.21(-3.24%)
Dec 17, 2021 6.210 6.514 6.210 6.459 8,724,081 +0.19(+3.02%)
Dec 16, 2021 6.200 6.389 6.180 6.269 10,660,582 +0.12(+1.94%)
Dec 15, 2021 6.100 6.185 6.000 6.150 8,279,581 +0.06(+0.98%)
Dec 14, 2021 5.911 6.120 5.901 6.090 10,081,494 +0.13(+2.17%)
Dec 13, 2021 6.020 6.020 5.861 5.960 8,068,000 -0.05(-0.83%)
Dec 10, 2021 6.030 6.030 5.960 6.010 5,195,421 +0.05(+0.84%)
Dec 09, 2021 6.050 6.085 5.950 5.960 6,870,326 -0.15(-2.45%)
Dec 08, 2021 6.130 6.200 6.080 6.110 6,258,056 +0.00(+0.00%)
Dec 07, 2021 6.120 6.185 6.110 6.110 10,465,385 +0.08(+1.32%)
Dec 06, 2021 6.020 6.120 5.960 6.030 5,293,553 +0.02(+0.33%)
Dec 03, 2021 6.190 6.210 5.950 6.010 10,665,055 -0.18(-2.90%)
Dec 02, 2021 6.140 6.250 6.120 6.190 9,476,887 +0.07(+1.14%)
Dec 01, 2021 6.359 6.414 6.110 6.120 10,966,653 -0.01(-0.16%)
Nov 30, 2021 6.190 6.190 6.080 6.130 12,658,177 -0.17(-2.69%)
Nov 29, 2021 5.861 6.314 5.861 6.299 16,291,612 +0.47(+8.03%)
Nov 26, 2021 5.851 6.000 5.642 5.831 6,289,391 -0.30(-4.88%)
Nov 24, 2021 6.230 6.259 6.080 6.130 8,425,260 -0.14(-2.23%)
Nov 23, 2021 6.150 6.279 6.110 6.269 8,427,490 +0.17(+2.78%)
Nov 22, 2021 6.170 6.170 6.090 6.100 3,741,155 -0.04(-0.65%)
Nov 19, 2021 6.140 6.210 6.100 6.140 5,858,913 -0.06(-0.96%)
Nov 18, 2021 6.289 6.210 6.180 6.200 6,737,814 -0.10(-1.58%)
Nov 17, 2021 6.419 6.419 6.259 6.299 8,776,518 -0.11(-1.71%)
Nov 16, 2021 6.529 6.529 6.329 6.409 9,442,164 -0.11(-1.68%)
Nov 15, 2021 6.559 6.638 6.509 6.519 2,344,710 -0.03(-0.46%)
Nov 12, 2021 6.588 6.634 6.544 6.549 3,519,215 -0.03(-0.45%)
Nov 11, 2021 6.489 6.583 6.489 6.578 5,056,498 -0.01(-0.15%)
Nov 10, 2021 6.618 6.469 6.588 5,639,742 -0.07(-1.05%)
Nov 09, 2021 6.877 6.932 6.618 6.658 11,708,383 -0.29(-4.16%)
Nov 08, 2021 6.897 6.997 6.698 6.947 18,266,686 +0.63(+9.94%)
Nov 05, 2021 6.160 6.389 6.140 6.319 11,035,291 +0.21(+3.43%)
Nov 04, 2021 6.319 6.319 6.090 6.110 8,917,767 -0.16(-2.54%)
Nov 03, 2021 6.319 6.339 6.160 6.269 7,248,614 -0.11(-1.72%)
Nov 02, 2021 6.329 6.389 6.269 6.379 7,082,698 +0.07(+1.11%)
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.