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

6.290 USD -0.290 (-4.41%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 6.600 6.630 6.280 6.290 7,297,026 -0.29(-4.41%)
Jan 19, 2022 6.740 6.810 6.570 6.580 5,335,433 -0.12(-1.79%)
Jan 18, 2022 6.760 6.780 6.665 6.700 6,333,906 -0.12(-1.76%)
Jan 14, 2022 6.820 0 +0.09(+1.34%)
Jan 13, 2022 6.800 6.820 6.695 6.730 7,583,132 -0.04(-0.59%)
Jan 12, 2022 6.490 6.770 6.470 6.770 9,156,565 +0.29(+4.48%)
Jan 11, 2022 6.420 6.490 6.330 6.480 5,809,464 +0.11(+1.73%)
Jan 10, 2022 6.500 6.510 6.290 6.370 8,168,632 -0.18(-2.75%)
Jan 07, 2022 6.590 6.615 6.460 6.550 4,232,913 -0.05(-0.76%)
Jan 06, 2022 6.680 6.708 6.525 6.600 4,390,353 -0.02(-0.30%)
Jan 05, 2022 6.680 6.930 6.615 6.620 7,966,352 -0.05(-0.75%)
Jan 04, 2022 6.680 6.765 6.640 6.670 6,814,454 -0.01(-0.15%)
Jan 03, 2022 6.820 6.860 6.660 6.680 4,555,368 -0.10(-1.47%)
Dec 31, 2021 6.830 6.875 6.780 6.780 3,099,607 -0.03(-0.44%)
Dec 30, 2021 6.640 6.840 6.630 6.810 6,786,604 +0.17(+2.56%)
Dec 29, 2021 6.740 6.750 6.610 6.640 2,620,922 -0.10(-1.48%)
Dec 28, 2021 6.720 6.810 6.700 6.740 2,848,302 -0.02(-0.30%)
Dec 27, 2021 6.720 6.770 6.620 6.760 3,131,369 +0.06(+0.90%)
Dec 23, 2021 6.630 6.750 6.625 6.700 4,711,065 +0.06(+0.90%)
Dec 22, 2021 6.590 6.720 6.570 6.640 4,233,039 +0.02(+0.30%)
Dec 21, 2021 6.350 6.645 6.350 6.620 9,383,192 +0.35(+5.58%)
Dec 20, 2021 6.340 6.400 6.250 6.270 6,466,825 -0.21(-3.24%)
Dec 17, 2021 6.230 6.535 6.230 6.480 8,695,589 +0.19(+3.02%)
Dec 16, 2021 6.220 6.410 6.200 6.290 10,625,765 +0.12(+1.94%)
Dec 15, 2021 6.120 6.205 6.020 6.170 8,252,541 +0.06(+0.98%)
Dec 14, 2021 5.930 6.140 5.920 6.110 10,048,569 +0.13(+2.17%)
Dec 13, 2021 6.040 6.040 5.880 5.980 8,041,651 -0.05(-0.83%)
Dec 10, 2021 6.050 6.050 5.980 6.030 5,178,453 +0.05(+0.84%)
Dec 09, 2021 6.070 6.105 5.970 5.980 6,847,888 -0.15(-2.45%)
Dec 08, 2021 6.150 6.220 6.100 6.130 6,237,618 +0.00(+0.00%)
Dec 07, 2021 6.140 6.205 6.130 6.130 10,431,206 +0.08(+1.32%)
Dec 06, 2021 6.040 6.140 5.980 6.050 5,276,265 +0.02(+0.33%)
Dec 03, 2021 6.210 6.230 5.970 6.030 10,630,224 -0.18(-2.90%)
Dec 02, 2021 6.160 6.270 6.140 6.210 9,445,936 +0.07(+1.14%)
Dec 01, 2021 6.380 6.435 6.130 6.140 10,930,837 -0.01(-0.16%)
Nov 30, 2021 6.210 6.210 6.100 6.150 12,616,836 -0.17(-2.69%)
Nov 29, 2021 5.880 6.335 5.880 6.320 16,236,499 +0.47(+8.03%)
Nov 26, 2021 5.870 6.020 5.660 5.850 6,268,851 -0.30(-4.88%)
Nov 24, 2021 6.250 6.280 6.100 6.150 8,397,744 -0.14(-2.23%)
Nov 23, 2021 6.170 6.300 6.130 6.290 8,399,967 +0.17(+2.78%)
Nov 22, 2021 6.190 6.190 6.110 6.120 3,728,937 -0.04(-0.65%)
Nov 19, 2021 6.160 6.230 6.120 6.160 5,839,779 -0.06(-0.96%)
Nov 18, 2021 6.310 6.230 6.200 6.220 6,715,809 -0.10(-1.58%)
Nov 17, 2021 6.440 6.440 6.280 6.320 8,747,855 -0.11(-1.71%)
Nov 16, 2021 6.550 6.550 6.350 6.430 9,411,327 -0.11(-1.68%)
Nov 15, 2021 6.580 6.660 6.530 6.540 2,337,053 -0.03(-0.46%)
Nov 12, 2021 6.610 6.656 6.565 6.570 3,507,722 -0.03(-0.45%)
Nov 11, 2021 6.510 6.605 6.510 6.600 5,039,984 -0.01(-0.15%)
Nov 10, 2021 6.640 6.490 6.610 5,621,323 -0.07(-1.05%)
Nov 09, 2021 6.900 6.955 6.640 6.680 11,670,144 -0.29(-4.16%)
Nov 08, 2021 6.920 7.020 6.720 6.970 18,207,027 +0.63(+9.94%)
Nov 05, 2021 6.180 6.410 6.160 6.340 10,999,251 +0.21(+3.43%)
Nov 04, 2021 6.340 6.340 6.110 6.130 8,888,642 -0.16(-2.54%)
Nov 03, 2021 6.340 6.360 6.180 6.290 7,224,941 -0.11(-1.72%)
Nov 02, 2021 6.350 6.410 6.290 6.400 7,059,567 +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.