Skip to main content

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

6.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 6.880 6.880 6.724 6.841 5,828,271 -0.01(-0.14%)
Sep 27, 2018 6.782 6.880 6.744 6.850 2,741,796 +0.11(+1.59%)
Sep 26, 2018 6.676 6.860 6.656 6.744 4,907,925 +0.04(+0.58%)
Sep 25, 2018 6.744 6.797 6.690 6.705 2,949,343 +0.00(+0.00%)
Sep 24, 2018 6.821 6.860 6.685 6.705 3,464,603 -0.16(-2.27%)
Sep 21, 2018 6.957 6.957 6.831 6.860 3,965,648 -0.10(-1.40%)
Sep 20, 2018 6.996 7.054 6.918 6.957 4,438,669 -0.01(-0.14%)
Sep 19, 2018 7.006 7.113 6.948 6.967 3,899,000 -0.02(-0.28%)
Sep 18, 2018 6.938 7.025 6.909 6.986 3,370,231 +0.09(+1.27%)
Sep 17, 2018 6.928 7.025 6.870 6.899 4,319,165 -0.02(-0.28%)
Sep 14, 2018 6.889 6.948 6.812 6.918 4,326,564 +0.05(+0.71%)
Sep 13, 2018 6.850 6.928 6.831 6.870 3,281,745 +0.10(+1.43%)
Sep 12, 2018 6.676 6.841 6.646 6.773 6,292,158 +0.17(+2.50%)
Sep 11, 2018 6.578 6.666 6.486 6.608 4,234,306 +0.01(+0.15%)
Sep 10, 2018 6.608 6.645 6.491 6.598 3,319,860 +0.00(+0.00%)
Sep 07, 2018 6.549 6.617 6.471 6.598 4,513,146 +0.02(+0.30%)
Sep 06, 2018 6.559 6.680 6.549 6.578 3,437,459 -0.01(-0.15%)
Sep 05, 2018 6.714 6.714 6.559 6.588 5,350,636 -0.14(-2.02%)
Sep 04, 2018 6.802 6.850 6.646 6.724 6,359,141 -0.17(-2.40%)
Aug 31, 2018 6.889 6.889 6.889 0 -0.05(-0.70%)
Aug 30, 2018 7.025 7.025 6.855 6.938 4,013,800 -0.14(-1.92%)
Aug 29, 2018 6.899 7.084 6.899 7.074 4,546,640 +0.14(+1.96%)
Aug 28, 2018 7.239 7.239 6.880 6.938 6,737,793 -0.22(-3.12%)
Aug 27, 2018 6.870 7.195 6.860 7.161 10,050,872 +0.37(+5.44%)
Aug 24, 2018 6.850 6.909 6.705 6.792 3,191,022 +0.00(+0.00%)
Aug 23, 2018 6.899 6.957 6.773 6.792 3,915,231 -0.13(-1.83%)
Aug 22, 2018 6.792 6.943 6.705 6.918 5,144,646 +0.16(+2.30%)
Aug 21, 2018 6.540 6.831 6.520 6.763 11,848,513 +0.25(+3.88%)
Aug 20, 2018 6.501 6.559 6.369 6.510 6,742,325 -0.01(-0.15%)
Aug 17, 2018 6.365 6.559 6.365 6.520 4,559,868 +0.13(+1.98%)
Aug 16, 2018 6.588 6.714 6.345 6.394 14,390,171 -0.20(-3.09%)
Aug 15, 2018 6.744 6.753 6.491 6.598 9,433,725 -0.26(-3.82%)
Aug 14, 2018 6.705 6.894 6.690 6.860 4,898,252 +0.18(+2.77%)
Aug 13, 2018 6.744 6.802 6.588 6.676 7,169,605 -0.12(-1.72%)
Aug 10, 2018 6.831 6.846 6.685 6.792 5,614,520 -0.11(-1.55%)
Aug 09, 2018 7.220 7.220 6.899 6.899 7,901,208 -0.32(-4.44%)
Aug 08, 2018 7.278 7.278 7.176 7.220 3,448,686 -0.03(-0.40%)
Aug 07, 2018 7.365 7.385 7.239 7.249 4,444,911 -0.05(-0.67%)
Aug 06, 2018 7.239 7.346 7.239 7.297 5,343,761 +0.04(+0.54%)
Aug 03, 2018 7.171 7.259 7.113 7.259 2,759,817 +0.09(+1.22%)
Aug 02, 2018 7.152 7.191 7.079 7.171 4,678,372 -0.05(-0.67%)
Aug 01, 2018 7.191 7.317 7.176 7.220 3,724,238 -0.02(-0.27%)
Jul 31, 2018 7.191 7.336 7.181 7.239 8,665,703 -0.08(-1.06%)
Jul 30, 2018 7.278 7.356 7.200 7.317 5,365,508 +0.08(+1.07%)
Jul 27, 2018 7.220 7.375 7.152 7.239 8,119,217 +0.02(+0.27%)
Jul 26, 2018 6.928 7.332 6.850 7.220 16,582,437 +0.37(+5.39%)
Jul 25, 2018 6.753 6.948 6.724 6.850 11,989,728 +0.08(+1.15%)
Jul 24, 2018 6.588 6.826 6.530 6.773 9,392,437 +0.26(+4.03%)
Jul 23, 2018 6.374 6.530 6.277 6.510 4,071,769 +0.05(+0.75%)
Jul 20, 2018 6.559 6.617 6.433 6.462 2,971,853 -0.03(-0.45%)
Jul 19, 2018 6.481 6.598 6.433 6.491 6,552,858 -0.08(-1.18%)
Jul 18, 2018 6.452 6.617 6.374 6.569 5,129,479 +0.13(+1.96%)
Jul 17, 2018 6.413 6.520 6.369 6.442 7,873,325 -0.07(-1.04%)
Jul 16, 2018 6.510 6.608 6.403 6.510 4,783,503 -0.07(-1.03%)
Jul 13, 2018 6.627 6.646 6.540 6.578 4,774,848 -0.09(-1.31%)
Jul 12, 2018 6.773 6.860 6.656 6.666 4,600,441 -0.08(-1.15%)
Jul 11, 2018 6.734 6.812 6.695 6.744 3,943,577 -0.09(-1.28%)
Jul 10, 2018 6.782 6.865 6.719 6.831 4,500,851 +0.06(+0.86%)
Jul 09, 2018 6.812 6.870 6.656 6.773 9,154,886 +0.01(+0.14%)
Jul 06, 2018 6.773 6.870 6.724 6.763 7,309,117 -0.01(-0.14%)
Jul 05, 2018 6.491 6.802 6.471 6.773 11,896,283 +0.33(+5.13%)
Jul 03, 2018 6.442 6.442 6.442 0 +0.28(+4.57%)
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.