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. Sponsored ADR (NY:CX)

6.875 +0.025 (+0.36%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 19, 2025 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 (%)
May 16, 2025 6.870 6.910 6.770 6.850 9,883,097 +0.00(+0.00%)
May 15, 2025 6.770 6.875 6.720 6.850 12,872,586 +0.03(+0.44%)
May 14, 2025 6.830 6.890 6.780 6.820 13,147,478 +0.00(+0.00%)
May 13, 2025 6.630 6.860 6.570 6.820 20,530,496 +0.26(+3.96%)
May 12, 2025 6.600 6.600 6.400 6.560 24,626,626 +0.15(+2.34%)
May 09, 2025 6.490 6.525 6.380 6.410 11,856,805 -0.05(-0.77%)
May 08, 2025 6.450 6.540 6.420 6.460 18,323,134 +0.04(+0.62%)
May 07, 2025 6.170 6.490 6.170 6.420 23,745,174 +0.23(+3.72%)
May 06, 2025 6.060 6.260 5.940 6.190 16,665,387 +0.08(+1.31%)
May 05, 2025 6.080 6.210 6.070 6.110 7,663,682 -0.04(-0.65%)
May 02, 2025 6.190 6.190 6.090 6.150 6,400,005 +0.05(+0.82%)
May 01, 2025 6.210 6.240 6.090 6.100 8,763,054 -0.07(-1.13%)
Apr 30, 2025 5.990 6.180 5.875 6.170 15,217,358 +0.08(+1.31%)
Apr 29, 2025 6.150 6.210 6.040 6.090 14,621,710 -0.10(-1.62%)
Apr 28, 2025 6.020 6.260 5.850 6.190 14,117,155 +0.27(+4.56%)
Apr 25, 2025 5.570 5.980 5.570 5.920 18,726,964 +0.23(+4.04%)
Apr 24, 2025 5.640 5.800 5.565 5.690 14,062,411 +0.08(+1.43%)
Apr 23, 2025 5.600 5.710 5.570 5.610 18,072,076 +0.15(+2.75%)
Apr 22, 2025 5.400 5.550 5.350 5.460 18,482,512 +0.17(+3.21%)
Apr 21, 2025 5.370 5.400 5.184 5.290 12,116,056 -0.11(-2.04%)
Apr 17, 2025 5.230 5.420 5.215 5.400 10,945,896 +0.20(+3.85%)
Apr 16, 2025 5.230 5.315 5.120 5.200 12,470,328 -0.03(-0.57%)
Apr 15, 2025 5.340 5.400 5.220 5.230 14,764,494 -0.10(-1.88%)
Apr 14, 2025 5.260 5.450 5.245 5.330 20,318,984 +0.15(+2.90%)
Apr 11, 2025 5.040 5.220 4.970 5.180 30,192,130 +0.16(+3.19%)
Apr 10, 2025 5.180 5.255 4.974 5.020 23,551,824 -0.31(-5.82%)
Apr 09, 2025 5.040 5.380 4.890 5.330 25,832,636 +0.25(+4.92%)
Apr 08, 2025 5.330 5.330 5.010 5.080 37,182,048 -0.03(-0.59%)
Apr 07, 2025 4.980 5.410 4.930 5.110 21,540,294 -0.03(-0.58%)
Apr 04, 2025 5.320 5.360 4.970 5.140 47,618,648 -0.42(-7.55%)
Apr 03, 2025 5.470 5.750 5.470 5.560 26,679,796 -0.13(-2.28%)
Apr 02, 2025 5.620 5.770 5.620 5.690 11,373,750 -0.01(-0.18%)
Apr 01, 2025 5.640 5.700 5.530 5.700 11,585,648 +0.09(+1.60%)
Mar 31, 2025 5.590 5.645 5.410 5.610 8,884,602 -0.05(-0.88%)
Mar 28, 2025 5.980 5.990 5.650 5.660 20,251,592 -0.36(-5.98%)
Mar 27, 2025 6.000 6.055 5.931 6.020 8,996,000 +0.03(+0.50%)
Mar 26, 2025 6.200 6.230 5.980 5.990 10,214,979 -0.29(-4.62%)
Mar 25, 2025 6.080 6.330 6.060 6.280 17,723,280 +0.22(+3.63%)
Mar 24, 2025 5.990 6.090 5.960 6.060 7,691,651 +0.15(+2.54%)
Mar 21, 2025 5.930 6.020 5.890 5.910 12,959,512 -0.12(-1.99%)
Mar 20, 2025 6.040 6.125 6.020 6.030 8,147,094 -0.07(-1.15%)
Mar 19, 2025 6.080 6.170 6.035 6.100 10,642,419 +0.03(+0.49%)
Mar 18, 2025 6.060 6.140 5.975 6.070 8,391,983 +0.00(+0.00%)
Mar 17, 2025 6.010 6.131 5.995 6.070 7,985,309 +0.05(+0.83%)
Mar 14, 2025 5.940 6.050 5.840 6.020 12,236,963 +0.15(+2.56%)
Mar 13, 2025 5.960 6.060 5.840 5.870 10,523,945 -0.13(-2.17%)
Mar 12, 2025 6.020 6.110 5.885 6.000 13,327,764 +0.01(+0.17%)
Mar 11, 2025 5.880 6.000 5.800 5.990 20,653,676 +0.09(+1.53%)
Mar 10, 2025 5.950 6.040 5.830 5.900 13,459,921 -0.14(-2.30%)
Mar 07, 2025 6.288 6.298 5.959 6.039 13,314,560 -0.30(-4.72%)
Mar 06, 2025 6.179 6.398 6.154 6.338 8,762,389 +0.10(+1.60%)
Mar 05, 2025 6.089 6.243 6.004 6.238 9,534,683 +0.33(+5.56%)
Mar 04, 2025 5.810 6.039 5.620 5.909 11,295,149 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.