Skip to main content

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

6.580 +0.080 (+1.23%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 5.263 5.373 5.253 5.273 13,244,330 -0.03(-0.56%)
Mar 30, 2022 5.353 5.432 5.223 5.303 14,019,220 -0.12(-2.21%)
Mar 29, 2022 5.253 5.482 5.233 5.423 7,420,869 +0.23(+4.41%)
Mar 28, 2022 5.243 5.263 5.153 5.193 6,815,660 -0.12(-2.25%)
Mar 25, 2022 5.203 5.318 5.193 5.313 4,801,419 +0.06(+1.14%)
Mar 24, 2022 5.223 5.313 5.173 5.253 5,946,876 +0.07(+1.35%)
Mar 23, 2022 5.193 5.283 5.109 5.183 5,109,003 -0.06(-1.14%)
Mar 22, 2022 5.243 5.313 5.203 5.243 6,526,713 +0.06(+1.15%)
Mar 21, 2022 5.343 5.343 5.133 5.183 3,637,006 -0.07(-1.33%)
Mar 18, 2022 5.133 5.273 5.054 5.253 5,441,103 +0.09(+1.74%)
Mar 17, 2022 5.084 5.183 5.024 5.163 4,523,449 +0.09(+1.77%)
Mar 16, 2022 4.964 5.094 4.934 5.074 10,318,810 +0.17(+3.46%)
Mar 15, 2022 4.695 4.914 4.615 4.904 7,069,684 +0.20(+4.24%)
Mar 14, 2022 4.834 4.854 4.615 4.705 6,695,348 -0.06(-1.26%)
Mar 11, 2022 4.814 4.874 4.705 4.765 6,751,960 +0.05(+1.06%)
Mar 10, 2022 4.854 4.700 4.715 7,644,452 -0.23(-4.64%)
Mar 09, 2022 4.894 4.969 4.755 4.944 14,663,921 +0.20(+4.20%)
Mar 08, 2022 4.466 4.795 4.411 4.745 20,480,492 +0.33(+7.45%)
Mar 07, 2022 4.695 4.725 4.331 4.416 18,189,032 -0.31(-6.54%)
Mar 04, 2022 4.984 5.009 4.640 4.725 30,092,278 -0.36(-7.06%)
Mar 03, 2022 5.163 5.163 4.999 5.084 7,598,035 +0.01(+0.20%)
Mar 02, 2022 5.084 5.084 4.884 5.074 11,051,393 +0.11(+2.21%)
Mar 01, 2022 5.034 5.133 4.964 4.964 10,000,801 -0.12(-2.35%)
Feb 28, 2022 5.044 5.109 4.954 5.084 8,862,919 -0.04(-0.78%)
Feb 25, 2022 5.054 5.169 5.088 5.123 8,513,961 +0.10(+1.98%)
Feb 24, 2022 4.944 5.054 4.829 5.024 14,012,745 -0.09(-1.75%)
Feb 23, 2022 5.383 5.492 5.064 5.114 15,138,281 -0.36(-6.56%)
Feb 22, 2022 5.482 5.657 5.403 5.472 7,126,371 -0.09(-1.61%)
Feb 18, 2022 5.562 0 -0.05(-0.89%)
Feb 17, 2022 5.582 5.702 5.562 5.612 6,501,619 -0.08(-1.40%)
Feb 16, 2022 5.662 5.761 5.582 5.692 7,024,819 +0.02(+0.35%)
Feb 15, 2022 5.462 5.722 5.443 5.672 8,435,285 +0.28(+5.18%)
Feb 14, 2022 5.572 5.602 5.353 5.393 8,599,715 -0.19(-3.39%)
Feb 11, 2022 5.552 5.707 5.492 5.582 13,858,745 +0.01(+0.18%)
Feb 10, 2022 5.991 6.031 5.545 5.572 15,853,434 -0.49(-8.06%)
Feb 09, 2022 5.881 6.060 5.851 6.060 11,522,409 +0.20(+3.40%)
Feb 08, 2022 5.891 5.911 5.781 5.861 12,875,382 +0.02(+0.34%)
Feb 07, 2022 6.001 6.001 5.831 5.841 10,133,720 -0.12(-2.01%)
Feb 04, 2022 6.011 6.011 5.911 5.961 5,117,823 -0.07(-1.16%)
Feb 03, 2022 6.140 6.011 6.031 6,479,616 -0.21(-3.35%)
Feb 02, 2022 6.200 6.310 6.170 6.240 6,565,166 +0.04(+0.64%)
Feb 01, 2022 6.110 6.265 6.110 6.200 4,816,458 +0.10(+1.63%)
Jan 31, 2022 6.041 5.991 6.100 5,175,535 +0.02(+0.33%)
Jan 28, 2022 5.851 6.100 5.851 6.080 11,680,306 +0.15(+2.52%)
Jan 27, 2022 6.031 6.200 5.856 5.931 8,934,350 -0.03(-0.50%)
Jan 26, 2022 6.021 6.190 5.951 5.961 14,366,065 +0.02(+0.34%)
Jan 25, 2022 5.622 5.961 5.562 5.941 17,477,158 +0.23(+4.01%)
Jan 24, 2022 5.682 5.732 5.263 5.712 21,062,326 -0.12(-2.05%)
Jan 21, 2022 6.220 6.300 5.821 5.831 19,478,808 -0.44(-7.00%)
Jan 20, 2022 6.579 6.609 6.260 6.270 7,320,558 -0.29(-4.41%)
Jan 19, 2022 6.718 6.788 6.549 6.559 5,352,639 -0.12(-1.79%)
Jan 18, 2022 6.738 6.758 6.644 6.678 6,354,332 -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 7,607,587 -0.04(-0.59%)
Jan 12, 2022 6.469 6.748 6.449 6.748 9,186,095 +0.29(+4.48%)
Jan 11, 2022 6.399 6.469 6.310 6.459 5,828,199 +0.11(+1.73%)
Jan 10, 2022 6.479 6.489 6.270 6.350 8,194,975 -0.18(-2.75%)
Jan 07, 2022 6.569 6.594 6.439 6.529 4,246,564 -0.05(-0.76%)
Jan 06, 2022 6.659 6.686 6.504 6.579 4,404,511 -0.02(-0.30%)
Jan 05, 2022 6.659 6.908 6.594 6.599 7,992,043 -0.05(-0.75%)
Jan 04, 2022 6.659 6.743 6.619 6.649 6,836,430 -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.